Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 168.01 | 169.20 | 166.39 | 167.30 | 162.70 | 9,659 |
| 2025-02-03 | 162.67 | 169.34 | 162.67 | 166.10 | 161.53 | 4,875 |
| 2025-01-31 | 167.15 | 167.53 | 165.34 | 166.10 | 161.53 | 7,028 |
| 2025-01-30 | 166.25 | 167.88 | 165.99 | 166.50 | 161.92 | 7,564 |
| 2025-01-29 | 166.47 | 167.12 | 165.92 | 166.20 | 161.63 | 2,906 |
| 2025-01-28 | 169.53 | 169.71 | 166.61 | 168.50 | 163.87 | 8,441 |
| 2025-01-27 | 165.94 | 169.67 | 164.10 | 164.10 | 159.59 | 7,692 |
| 2025-01-24 | 165.75 | 165.75 | 163.27 | 164.10 | 159.59 | 6,025 |
| 2025-01-23 | 164.60 | 166.06 | 159.80 | 159.80 | 155.41 | 5,987 |
| 2025-01-22 | 164.99 | 168.07 | 159.80 | 159.80 | 154.43 | 18,508 |
| 2025-01-21 | 161.74 | 165.00 | 159.80 | 159.80 | 154.43 | 8,743 |
| 2025-01-20 | 159.80 | 159.80 | 159.80 | 159.80 | 154.43 | 49 |
| 2025-01-17 | 161.25 | 161.72 | 159.80 | 159.80 | 154.43 | 6,501 |
| 2025-01-16 | 160.15 | 160.51 | 159.12 | 159.80 | 154.43 | 5,991 |
| 2025-01-15 | 159.09 | 161.12 | 159.09 | 159.90 | 154.53 | 5,405 |
| 2025-01-14 | 159.38 | 160.06 | 158.38 | 159.60 | 154.24 | 5,939 |
| 2025-01-13 | 158.59 | 160.03 | 158.32 | 158.60 | 153.27 | 6,037 |
| 2025-01-10 | 163.74 | 163.75 | 158.31 | 159.40 | 154.04 | 7,656 |
| 2025-01-09 | 162.30 | 162.30 | 162.30 | 162.30 | 156.85 | 5 |
| 2025-01-08 | 161.62 | 161.91 | 160.60 | 161.60 | 156.17 | 5,837 |
| 2025-01-07 | 161.00 | 162.52 | 160.57 | 161.20 | 155.78 | 9,316 |
| 2025-01-06 | 165.37 | 168.68 | 161.02 | 162.30 | 156.85 | 8,609 |
| 2025-01-03 | 165.82 | 166.62 | 164.30 | 166.10 | 160.52 | 2,799 |
| 2025-01-02 | 170.92 | 170.92 | 166.20 | 166.70 | 161.10 | 9,079 |
| 2024-12-31 | 167.93 | 168.03 | 166.64 | 167.20 | 161.58 | 713 |
| 2024-12-30 | 168.22 | 169.51 | 166.72 | 167.50 | 161.87 | 2,800 |
| 2024-12-27 | 169.97 | 170.56 | 169.24 | 170.00 | 164.29 | 3,437 |
| 2024-12-24 | 168.18 | 169.18 | 167.48 | 168.20 | 162.55 | 1,051 |
| 2024-12-23 | 170.93 | 170.93 | 166.35 | 166.70 | 161.10 | 5,910 |
| 2024-12-20 | 169.07 | 169.81 | 167.59 | 169.00 | 163.32 | 9,654 |
| 2024-12-19 | 169.00 | 170.03 | 167.42 | 169.00 | 163.32 | 5,597 |
| 2024-12-18 | 171.00 | 171.00 | 169.00 | 170.00 | 164.29 | 6,762 |
| 2024-12-17 | 170.09 | 171.94 | 170.08 | 170.60 | 164.87 | 15,061 |
| 2024-12-16 | 172.00 | 172.75 | 171.27 | 172.20 | 166.41 | 7,794 |
| 2024-12-13 | 170.08 | 171.80 | 170.08 | 171.70 | 165.93 | 7,187 |
| 2024-12-12 | 170.46 | 172.05 | 170.11 | 171.00 | 165.25 | 91,544 |
| 2024-12-11 | 172.59 | 173.43 | 171.33 | 172.80 | 166.99 | 20,125 |
| 2024-12-10 | 171.40 | 172.82 | 169.96 | 172.40 | 166.61 | 7,959 |
| 2024-12-09 | 173.82 | 174.00 | 170.05 | 171.70 | 165.93 | 8,866 |
| 2024-12-06 | 176.44 | 176.73 | 174.89 | 175.80 | 169.89 | 2,999 |
| 2024-12-05 | 174.65 | 176.18 | 174.24 | 175.60 | 169.70 | 160,579 |
| 2024-12-04 | 175.50 | 175.50 | 173.36 | 174.90 | 169.02 | 5,611 |
| 2024-12-03 | 179.68 | 179.68 | 176.30 | 177.00 | 171.05 | 9,409 |
| 2024-12-02 | 179.44 | 180.09 | 178.01 | 180.00 | 173.95 | 20,572 |
| 2024-11-29 | 181.99 | 181.99 | 178.28 | 178.80 | 172.79 | 16,455 |
| 2024-11-28 | 179.70 | 179.70 | 179.70 | 179.70 | 173.66 | 4 |
| 2024-11-27 | 179.98 | 180.42 | 177.80 | 177.80 | 171.82 | 6,255 |
| 2024-11-26 | 177.28 | 179.00 | 177.28 | 177.80 | 171.82 | 8,422 |
| 2024-11-25 | 179.84 | 179.84 | 174.70 | 177.00 | 171.05 | 9,302 |
| 2024-11-22 | 173.00 | 177.34 | 173.00 | 176.70 | 170.76 | 6,800 |
| 2024-11-21 | 171.66 | 173.51 | 170.24 | 173.00 | 167.19 | 74,929 |
| 2024-11-20 | 171.95 | 172.00 | 169.51 | 170.40 | 164.67 | 8,132 |
| 2024-11-19 | 170.96 | 171.06 | 169.67 | 170.80 | 165.06 | 522,169 |
| 2024-11-18 | 167.37 | 171.07 | 167.37 | 169.60 | 163.90 | 7,332 |
| 2024-11-15 | 167.69 | 170.47 | 166.87 | 169.20 | 163.51 | 5,400 |
| 2024-11-14 | 166.68 | 168.02 | 166.55 | 167.60 | 161.97 | 5,493 |
| 2024-11-13 | 162.16 | 166.72 | 162.16 | 166.10 | 160.52 | 33,635 |
| 2024-11-12 | 165.91 | 166.99 | 165.59 | 166.00 | 160.42 | 300,743 |
| 2024-11-11 | 166.53 | 168.48 | 166.53 | 166.90 | 161.29 | 15,553 |
| 2024-11-08 | 161.36 | 166.78 | 161.36 | 166.30 | 160.71 | 9,680 |
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.