PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	170.19	171.89	169.60	170.16	161.19	4,082,000
2024-08-20	168.77	170.56	168.11	170.41	161.43	4,513,600
2024-08-19	168.18	169.24	168.17	168.42	159.54	3,885,300
2024-08-16	167.82	168.35	166.80	167.89	159.04	5,640,800
2024-08-15	169.46	169.68	166.75	167.92	159.07	9,491,400
2024-08-14	166.50	169.47	165.82	168.80	159.90	5,476,600
2024-08-13	167.34	167.80	166.46	167.29	158.47	3,770,000
2024-08-12	169.40	169.65	166.20	166.81	158.02	7,208,100
2024-08-09	170.12	171.26	169.65	170.54	161.55	5,377,300
2024-08-08	169.42	171.56	169.00	170.87	161.87	6,386,900
2024-08-07	168.57	171.72	168.01	170.02	161.06	8,385,500
2024-08-06	167.90	170.33	167.85	168.09	159.23	7,454,900
2024-08-05	170.88	170.88	166.67	168.06	159.20	10,338,800
2024-08-02	167.44	170.35	165.15	170.08	161.12	11,899,000
2024-08-01	160.88	166.31	160.68	165.69	156.96	12,532,700
2024-07-31	160.81	162.86	159.21	160.76	152.29	9,660,900
2024-07-30	161.79	162.38	158.04	161.70	153.18	15,746,300
2024-07-29	168.85	170.54	168.11	169.93	160.98	6,797,800
2024-07-26	167.25	169.32	167.03	169.11	160.20	5,581,600
2024-07-25	168.32	170.09	166.87	166.90	158.10	7,338,300
2024-07-24	166.32	168.28	165.58	168.00	159.15	5,907,000
2024-07-23	168.11	168.42	166.32	166.62	157.84	4,863,400
2024-07-22	167.93	168.70	167.70	168.25	159.38	6,383,000
2024-07-19	167.97	169.04	167.13	167.96	159.11	6,597,100
2024-07-18	168.80	170.92	168.28	168.44	158.61	5,926,300
2024-07-17	167.75	170.17	167.33	169.44	159.55	7,982,300
2024-07-16	164.91	167.07	164.61	166.95	157.21	6,378,300
2024-07-15	166.47	166.62	164.46	164.58	154.98	5,752,500
2024-07-12	166.22	167.64	166.02	166.61	156.89	4,684,600
2024-07-11	166.30	166.63	164.78	165.54	155.88	5,831,500
2024-07-10	165.90	166.92	165.54	166.80	157.07	5,037,100
2024-07-09	166.63	166.76	165.14	165.66	155.99	4,393,100
2024-07-08	165.95	166.67	165.62	166.52	156.80	5,144,500
2024-07-05	164.01	165.63	163.50	165.21	155.57	6,509,200
2024-07-03	163.21	164.21	162.98	163.83	154.27	2,980,500
2024-07-02	162.58	164.04	161.71	163.90	154.33	5,449,200
2024-07-01	165.59	166.21	162.20	162.72	153.22	7,638,600
2024-06-28	166.00	167.24	164.58	164.92	155.30	9,253,100
2024-06-27	167.49	168.10	165.50	166.62	156.90	5,007,000
2024-06-26	166.05	167.81	165.66	167.45	157.68	5,164,000
2024-06-25	168.63	168.91	165.90	166.85	157.11	7,968,200
2024-06-24	168.76	169.41	167.48	168.45	158.62	7,565,200
2024-06-21	167.48	168.88	167.18	168.26	158.44	14,682,000
2024-06-20	168.37	168.78	166.86	167.67	157.88	8,483,600
2024-06-18	167.03	168.65	166.94	168.56	158.72	5,112,600
2024-06-17	165.85	168.71	165.40	167.50	157.72	6,759,400
2024-06-14	165.99	166.93	165.25	166.79	157.06	3,695,000
2024-06-13	164.47	167.00	164.47	166.41	156.70	4,902,200
2024-06-12	167.50	167.64	164.22	165.18	155.54	5,474,500
2024-06-11	166.97	167.50	166.02	167.48	157.71	3,947,700
2024-06-10	166.78	167.72	166.08	167.35	157.58	4,110,600
2024-06-07	168.40	168.97	166.84	167.06	157.31	4,558,200
2024-06-06	165.83	168.58	165.08	168.47	158.64	6,302,000
2024-06-05	167.01	167.01	164.98	166.05	156.36	5,243,300
2024-06-04	164.79	167.12	164.40	167.01	157.26	6,277,000
2024-06-03	163.93	166.24	163.63	164.65	155.04	5,828,400
2024-05-31	162.44	164.77	161.97	164.54	154.94	10,341,400
2024-05-30	161.65	162.70	161.48	162.58	153.09	4,748,200
2024-05-29	162.65	162.74	161.42	161.65	152.22	4,360,400
2024-05-28	164.49	164.76	162.26	163.11	153.59	6,466,200

← NewerPage 10 of 79 · 4,728 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.