Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 161.25 | 163.42 | 161.25 | 162.90 | 157.43 | 8,667 |
| 2024-11-06 | 166.61 | 166.61 | 159.90 | 161.40 | 155.98 | 55,964 |
| 2024-11-05 | 165.36 | 166.23 | 164.33 | 165.70 | 160.13 | 6,013 |
| 2024-11-04 | 166.00 | 166.23 | 164.57 | 164.80 | 159.26 | 4,921 |
| 2024-11-01 | 165.41 | 166.34 | 165.01 | 166.00 | 160.42 | 3,243 |
| 2024-10-31 | 167.05 | 167.05 | 165.42 | 166.10 | 160.52 | 9,804 |
| 2024-10-30 | 168.32 | 168.32 | 166.10 | 167.20 | 161.58 | 11,503 |
| 2024-10-29 | 168.13 | 168.70 | 166.90 | 167.80 | 162.16 | 4,368 |
| 2024-10-28 | 169.55 | 169.72 | 168.44 | 169.00 | 163.32 | 6,925 |
| 2024-10-25 | 169.23 | 169.42 | 168.47 | 169.00 | 163.32 | 6,908 |
| 2024-10-24 | 169.20 | 169.90 | 168.96 | 169.30 | 163.61 | 3,556 |
| 2024-10-23 | 169.44 | 170.16 | 168.76 | 169.20 | 163.51 | 4,317 |
| 2024-10-22 | 169.58 | 170.73 | 168.98 | 170.30 | 164.58 | 6,563 |
| 2024-10-21 | 170.86 | 171.29 | 168.49 | 168.60 | 162.93 | 5,981 |
| 2024-10-18 | 170.10 | 172.20 | 168.47 | 171.90 | 166.12 | 8,391 |
| 2024-10-17 | 172.38 | 173.58 | 168.80 | 168.80 | 163.13 | 15,533 |
| 2024-10-16 | 174.92 | 174.92 | 168.80 | 168.80 | 162.15 | 196,103 |
| 2024-10-15 | 173.19 | 174.87 | 168.80 | 168.80 | 162.15 | 8,174 |
| 2024-10-14 | 173.00 | 173.00 | 168.57 | 168.80 | 162.15 | 14,789 |
| 2024-10-11 | 168.28 | 171.20 | 168.28 | 168.80 | 162.15 | 9,666 |
| 2024-10-10 | 169.50 | 169.76 | 168.43 | 168.80 | 162.15 | 6,463 |
| 2024-10-09 | 168.16 | 169.75 | 167.50 | 167.50 | 160.91 | 205,862 |
| 2024-10-08 | 167.24 | 167.76 | 166.25 | 167.50 | 160.91 | 7,866 |
| 2024-10-07 | 168.73 | 169.49 | 167.19 | 168.10 | 161.48 | 8,311 |
| 2024-10-04 | 170.00 | 170.12 | 168.41 | 169.50 | 162.83 | 43,914 |
| 2024-10-03 | 171.30 | 171.49 | 169.76 | 170.20 | 163.50 | 3,111 |
| 2024-10-02 | 172.42 | 172.42 | 171.17 | 171.60 | 164.84 | 5,206 |
| 2024-10-01 | 172.97 | 173.99 | 172.31 | 173.90 | 167.05 | 6,947 |
| 2024-09-30 | 173.70 | 173.93 | 172.52 | 173.00 | 166.19 | 8,257 |
| 2024-09-27 | 172.39 | 174.39 | 172.39 | 174.20 | 167.34 | 6,537 |
| 2024-09-26 | 171.38 | 174.54 | 171.24 | 173.50 | 166.67 | 3,652 |
| 2024-09-25 | 171.10 | 174.78 | 171.10 | 173.10 | 166.28 | 3,657 |
| 2024-09-24 | 171.58 | 174.47 | 171.51 | 173.80 | 166.96 | 6,658 |
| 2024-09-23 | 174.21 | 175.18 | 171.76 | 175.10 | 168.21 | 7,074 |
| 2024-09-20 | 171.99 | 173.23 | 171.30 | 172.50 | 165.71 | 22,759 |
| 2024-09-19 | 173.96 | 174.00 | 170.40 | 171.10 | 164.36 | 11,460 |
| 2024-09-18 | 175.33 | 175.79 | 174.58 | 175.00 | 168.11 | 3,333 |
| 2024-09-17 | 176.68 | 176.98 | 175.42 | 176.60 | 169.65 | 3,642 |
| 2024-09-16 | 174.07 | 176.44 | 174.07 | 175.60 | 168.69 | 6,407 |
| 2024-09-13 | 173.13 | 174.48 | 172.81 | 174.20 | 167.34 | 3,221 |
| 2024-09-12 | 174.52 | 174.58 | 172.45 | 172.70 | 165.90 | 7,028 |
| 2024-09-11 | 177.85 | 177.93 | 173.65 | 174.50 | 167.63 | 108,833 |
| 2024-09-10 | 176.00 | 177.89 | 176.00 | 177.20 | 170.22 | 8,061 |
| 2024-09-09 | 175.88 | 176.76 | 174.69 | 176.20 | 169.26 | 4,085 |
| 2024-09-06 | 175.57 | 176.99 | 175.57 | 176.40 | 169.45 | 3,126 |
| 2024-09-05 | 176.00 | 176.55 | 174.68 | 175.30 | 168.40 | 12,158 |
| 2024-09-04 | 174.45 | 175.61 | 174.24 | 175.30 | 168.40 | 208,112 |
| 2024-09-03 | 172.00 | 175.00 | 170.11 | 174.20 | 167.34 | 16,140 |
| 2024-09-02 | 172.50 | 172.50 | 172.50 | 172.50 | 165.71 | 39 |
| 2024-08-30 | 170.60 | 171.31 | 169.71 | 170.40 | 163.69 | 4,588 |
| 2024-08-29 | 168.99 | 170.58 | 168.96 | 170.10 | 163.40 | 1,859 |
| 2024-08-28 | 170.00 | 171.13 | 168.62 | 170.80 | 164.08 | 4,770 |
| 2024-08-27 | 170.83 | 170.95 | 169.39 | 169.60 | 162.92 | 4,996 |
| 2024-08-23 | 170.17 | 170.35 | 168.31 | 169.10 | 162.44 | 3,470 |
| 2024-08-22 | 170.18 | 171.24 | 169.15 | 169.60 | 162.92 | 1,874 |
| 2024-08-21 | 170.45 | 171.81 | 169.85 | 170.20 | 163.50 | 3,900 |
| 2024-08-20 | 168.85 | 170.24 | 168.14 | 169.60 | 162.92 | 4,246 |
| 2024-08-19 | 168.18 | 169.19 | 168.17 | 168.80 | 162.15 | 9,869 |
| 2024-08-16 | 167.90 | 168.28 | 166.83 | 168.00 | 161.39 | 15,554 |
| 2024-08-15 | 169.75 | 169.75 | 166.79 | 167.10 | 160.52 | 2,717 |
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.