Procter & Gamble Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	161.68	161.68	159.19	160.40	157.03	4,372
2025-04-30	162.00	162.91	159.97	161.40	158.01	10,065
2025-04-29	161.58	162.50	159.41	161.70	158.31	3,956
2025-04-28	160.89	162.60	160.54	162.60	159.19	3,566
2025-04-25	159.82	161.63	157.83	158.80	155.47	24,267
2025-04-24	164.50	164.50	156.58	156.90	153.61	50,494
2025-04-23	168.98	168.98	163.17	167.90	164.38	2,315
2025-04-22	165.43	168.69	164.98	167.90	164.38	5,222
2025-04-17	167.46	171.50	159.30	159.30	155.96	1,816
2025-04-16	169.19	169.85	159.30	159.30	154.92	2,260
2025-04-15	169.74	169.99	159.30	159.30	154.92	1,732
2025-04-14	167.79	169.94	159.30	159.30	154.92	3,267
2025-04-11	162.40	167.67	159.30	159.30	154.92	4,054
2025-04-10	162.78	165.04	159.30	159.30	154.92	4,955
2025-04-09	158.98	164.64	155.50	159.30	154.92	3,409
2025-04-08	162.00	163.12	158.55	161.40	156.96	11,863
2025-04-07	163.00	168.82	158.00	159.20	154.82	9,623
2025-04-04	171.40	173.44	165.86	173.00	168.25	6,178
2025-04-03	168.07	174.99	168.07	173.00	168.25	5,385
2025-04-02	171.00	171.00	168.30	169.60	164.94	2,505
2025-04-01	167.73	171.08	167.73	169.70	165.04	3,080
2025-03-31	169.78	170.31	167.50	170.00	165.33	2,593
2025-03-28	168.86	169.70	167.63	168.30	163.67	4,187
2025-03-27	166.48	168.82	166.41	168.00	163.38	5,467
2025-03-26	162.97	166.60	162.97	165.70	161.15	26,391
2025-03-25	165.95	165.95	162.20	162.80	158.33	2,558
2025-03-24	166.87	166.87	165.44	166.40	161.83	4,104
2025-03-21	168.38	168.38	166.16	166.60	162.02	2,133
2025-03-20	169.11	169.28	166.18	166.90	162.31	10,069
2025-03-19	167.79	168.42	167.20	168.00	163.38	5,430
2025-03-18	170.38	170.49	167.94	168.60	163.97	34,024
2025-03-17	169.00	171.10	167.50	169.60	164.94	2,588
2025-03-14	168.60	168.60	166.68	167.60	162.99	3,025
2025-03-13	168.32	169.30	167.32	167.90	163.29	4,653
2025-03-12	172.30	172.30	167.92	168.80	164.16	12,408
2025-03-11	176.60	176.60	172.37	173.00	168.25	4,515
2025-03-10	175.76	179.95	175.72	178.20	173.30	5,080
2025-03-07	174.30	178.87	173.78	178.00	173.11	6,251
2025-03-06	174.79	175.43	173.27	174.30	169.51	4,348
2025-03-05	173.63	175.76	172.00	174.80	170.00	2,676
2025-03-04	175.10	179.96	173.95	178.50	173.59	69,526
2025-03-03	172.01	176.29	172.01	175.00	170.19	5,496
2025-02-28	171.97	174.48	171.31	172.60	167.86	2,119
2025-02-27	171.50	173.00	170.40	172.30	167.56	3,619
2025-02-26	171.14	172.49	170.65	171.50	166.79	3,009
2025-02-25	170.85	173.80	170.61	173.80	169.02	19,117
2025-02-24	170.48	172.89	165.34	171.70	166.98	6,677
2025-02-21	168.05	170.07	165.91	167.30	162.70	2,422
2025-02-20	166.00	167.73	162.38	167.60	162.99	8,291
2025-02-19	165.44	166.39	164.93	166.20	161.63	3,889
2025-02-18	165.17	165.73	162.20	164.80	160.27	9,438
2025-02-17	164.50	164.50	164.50	164.50	159.98	17
2025-02-14	171.76	171.76	163.29	165.80	161.24	13,736
2025-02-13	169.94	170.96	169.16	170.80	166.11	3,729
2025-02-12	169.87	170.07	167.74	169.60	164.94	4,699
2025-02-11	167.60	168.41	166.50	167.40	162.80	1,875
2025-02-10	167.87	168.89	164.51	168.20	163.58	290,097
2025-02-07	168.00	169.09	167.82	168.30	163.67	7,433
2025-02-06	168.71	170.00	167.31	168.60	163.97	1,932
2025-02-05	167.70	168.61	166.66	167.80	163.19	3,069

← NewerPage 7 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-22	1.0568 USD
2025-10-24	1.0568 USD
2025-07-17	1.0568 USD
2025-04-17	1.0568 USD
2025-01-23	1.0065 USD
2024-10-17	1.0065 USD
2024-07-19	1.0065 USD
2024-04-18	1.0065 USD
2024-01-18	0.9407 USD
2023-10-19	0.9407 USD
2023-07-20	0.9407 USD
2023-04-20	0.9407 USD
2023-01-19	0.9133 USD
2022-10-20	0.9133 USD
2022-07-21	0.9133 USD
2022-04-21	0.9133 USD
2022-01-20	0.8698 USD
2021-10-21	0.8698 USD
2021-07-22	0.8698 USD
2021-04-22	0.8698 USD
2021-01-21	0.7907 USD
2020-10-22	0.7907 USD
2020-07-23	0.7907 USD
2020-04-23	0.7907 USD
2020-01-23	0.7459 USD
2019-10-17	0.7459 USD
2019-07-18	0.7459 USD
2019-04-17	0.7459 USD
2019-01-17	0.7172 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.