PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 157.75 | 159.98 | 157.56 | 159.35 | 159.35 | 13,532,400 |
| 2026-10-15 | 158.33 | 159.95 | 156.79 | 157.08 | 157.08 | 16,414,000 |
| 2026-10-14 | 154.64 | 156.63 | 154.29 | 156.53 | 156.53 | 10,668,100 |
| 2026-10-13 | 154.51 | 154.75 | 152.22 | 153.04 | 153.04 | 6,038,000 |
| 2026-10-12 | 151.25 | 153.25 | 150.95 | 153.20 | 153.20 | 6,220,300 |
| 2026-10-09 | 150.57 | 151.60 | 149.92 | 151.23 | 151.23 | 6,307,600 |
| 2026-10-08 | 147.74 | 150.76 | 147.05 | 150.59 | 150.59 | 12,047,500 |
| 2026-10-07 | 148.68 | 149.67 | 147.76 | 147.82 | 147.82 | 8,675,200 |
| 2026-10-06 | 148.02 | 149.68 | 147.06 | 148.41 | 148.41 | 13,333,600 |
| 2026-10-05 | 145.00 | 146.09 | 144.38 | 145.94 | 145.94 | 7,036,500 |
| 2026-10-02 | 144.40 | 145.21 | 143.81 | 144.91 | 144.91 | 6,248,800 |
| 2026-10-01 | 144.55 | 145.00 | 143.40 | 143.95 | 143.95 | 7,321,200 |
| 2026-09-30 | 148.90 | 149.23 | 145.28 | 145.28 | 145.28 | 8,578,400 |
| 2026-09-29 | 147.95 | 148.84 | 146.84 | 148.32 | 148.32 | 7,671,900 |
| 2026-09-28 | 145.86 | 149.48 | 145.11 | 149.03 | 149.03 | 8,850,100 |
| 2026-09-25 | 145.97 | 146.40 | 145.33 | 146.23 | 146.23 | 5,790,500 |
| 2026-09-24 | 147.74 | 149.20 | 145.68 | 145.68 | 145.68 | 7,428,400 |
| 2026-09-23 | 147.87 | 148.93 | 147.14 | 147.39 | 147.39 | 6,580,200 |
| 2026-09-22 | 147.42 | 148.25 | 146.95 | 148.22 | 148.22 | 5,636,100 |
| 2026-09-21 | 146.49 | 146.81 | 145.63 | 146.08 | 146.08 | 5,822,100 |
| 2026-09-18 | 146.44 | 146.70 | 145.49 | 146.39 | 146.39 | 12,944,300 |
| 2026-09-17 | 147.59 | 147.78 | 146.35 | 147.55 | 147.55 | 6,737,800 |
| 2026-09-16 | 146.83 | 148.23 | 146.50 | 147.02 | 147.02 | 6,949,800 |
| 2026-09-15 | 144.78 | 147.22 | 143.92 | 146.67 | 146.67 | 8,802,900 |
| 2026-09-14 | 146.38 | 147.72 | 145.75 | 146.13 | 146.13 | 8,704,500 |
| 2026-09-11 | 143.72 | 145.49 | 143.55 | 145.27 | 145.27 | 11,526,600 |
| 2026-09-10 | 142.60 | 143.51 | 141.86 | 142.97 | 142.97 | 10,925,000 |
| 2026-09-09 | 144.16 | 144.47 | 142.34 | 142.64 | 142.64 | 9,270,000 |
| 2026-09-08 | 145.60 | 146.16 | 144.30 | 145.58 | 145.58 | 8,325,100 |
| 2026-09-04 | 146.47 | 147.15 | 145.82 | 146.44 | 146.44 | 5,588,200 |
| 2026-09-03 | 147.68 | 148.22 | 146.50 | 146.92 | 146.92 | 6,105,800 |
| 2026-09-02 | 146.42 | 148.32 | 145.79 | 147.64 | 147.64 | 7,431,100 |
| 2026-09-01 | 145.76 | 148.36 | 145.09 | 146.21 | 146.21 | 8,503,800 |
| 2026-08-31 | 143.44 | 145.90 | 142.50 | 145.12 | 145.12 | 12,097,900 |
| 2026-08-28 | 143.25 | 144.40 | 143.01 | 143.78 | 143.78 | 5,868,900 |
| 2026-08-27 | 143.70 | 144.15 | 142.71 | 143.14 | 143.14 | 7,817,200 |
| 2026-08-26 | 145.28 | 145.93 | 144.50 | 145.00 | 145.00 | 8,249,100 |
| 2026-08-25 | 145.73 | 146.12 | 144.95 | 145.40 | 145.40 | 9,126,859 |
| 2026-08-24 | 145.24 | 146.80 | 145.00 | 146.60 | 146.60 | 7,063,344 |
| 2026-08-21 | 143.02 | 145.27 | 142.14 | 144.68 | 144.68 | 9,785,200 |
| 2026-08-20 | 144.47 | 144.92 | 142.56 | 142.97 | 142.97 | 15,794,100 |
| 2026-08-19 | 144.30 | 146.23 | 143.62 | 144.38 | 144.38 | 13,948,500 |
| 2026-08-18 | 143.28 | 144.42 | 142.68 | 143.45 | 143.45 | 12,746,100 |
| 2026-08-17 | 143.64 | 143.97 | 142.48 | 143.12 | 143.12 | 9,867,500 |
| 2026-08-14 | 144.33 | 144.91 | 143.42 | 144.55 | 144.55 | 7,249,600 |
| 2026-08-13 | 144.59 | 145.80 | 144.00 | 144.26 | 144.26 | 7,491,300 |
| 2026-08-12 | 144.05 | 144.94 | 143.79 | 144.08 | 144.08 | 7,195,000 |
| 2026-08-11 | 145.41 | 145.71 | 143.93 | 145.21 | 145.21 | 7,936,700 |
| 2026-08-10 | 144.73 | 146.46 | 144.15 | 146.44 | 146.44 | 7,386,500 |
| 2026-08-07 | 144.90 | 146.00 | 143.88 | 145.79 | 145.79 | 7,565,500 |
| 2026-08-06 | 147.82 | 148.50 | 145.45 | 146.97 | 146.97 | 8,766,700 |
| 2026-08-05 | 147.85 | 147.85 | 144.66 | 146.80 | 146.80 | 9,753,300 |
| 2026-08-04 | 144.04 | 148.25 | 143.79 | 148.01 | 148.01 | 7,362,300 |
| 2026-08-03 | 145.85 | 147.15 | 144.26 | 144.97 | 144.97 | 8,843,600 |
| 2026-07-31 | 143.51 | 144.70 | 141.46 | 144.49 | 144.49 | 9,152,600 |
| 2026-07-30 | 143.76 | 144.45 | 142.25 | 143.96 | 143.96 | 9,571,100 |
| 2026-07-29 | 141.38 | 146.38 | 140.20 | 146.10 | 146.10 | 14,616,800 |
| 2026-07-28 | 151.50 | 153.68 | 148.52 | 148.88 | 148.88 | 12,848,800 |
| 2026-07-27 | 147.85 | 150.25 | 147.85 | 148.63 | 148.63 | 7,301,800 |
| 2026-07-24 | 146.45 | 147.99 | 145.40 | 147.41 | 147.41 | 6,620,700 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-06-21 | 2:1 |
| 1997-09-22 | 2:1 |
| 1992-06-15 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 1.0890 USD |
| 2026-04-24 | 1.0890 USD |
| 2026-01-23 | 1.0570 USD |
| 2025-10-24 | 1.0570 USD |
| 2025-07-18 | 1.0570 USD |
| 2025-04-21 | 1.0570 USD |
| 2025-01-24 | 1.0070 USD |
| 2024-10-18 | 1.0070 USD |
| 2024-07-19 | 1.0070 USD |
| 2024-04-18 | 1.0070 USD |
| 2024-01-18 | 0.9410 USD |
| 2023-10-19 | 0.9410 USD |
| 2023-07-20 | 0.9410 USD |
| 2023-04-20 | 0.9410 USD |
| 2023-01-19 | 0.9130 USD |
| 2022-10-20 | 0.9130 USD |
| 2022-07-21 | 0.9130 USD |
| 2022-04-21 | 0.9130 USD |
| 2022-01-20 | 0.8700 USD |
| 2021-10-21 | 0.8700 USD |
| 2021-07-22 | 0.8700 USD |
| 2021-04-22 | 0.8700 USD |
| 2021-01-21 | 0.7910 USD |
| 2020-10-22 | 0.7910 USD |
| 2020-07-23 | 0.7910 USD |
| 2020-04-23 | 0.7910 USD |
| 2020-01-23 | 0.7460 USD |
| 2019-10-17 | 0.7460 USD |
| 2019-07-18 | 0.7460 USD |
| 2019-04-17 | 0.7460 USD |
| 2019-01-17 | 0.7170 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.