PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 165.85 | 166.31 | 165.15 | 165.33 | 155.68 | 3,820,100 |
| 2024-05-23 | 167.29 | 168.11 | 165.32 | 165.49 | 155.83 | 4,729,800 |
| 2024-05-22 | 168.01 | 168.43 | 167.63 | 167.81 | 158.02 | 4,536,700 |
| 2024-05-21 | 167.76 | 168.54 | 167.29 | 168.35 | 158.52 | 5,147,100 |
| 2024-05-20 | 167.55 | 167.88 | 166.79 | 167.31 | 157.55 | 3,804,600 |
| 2024-05-17 | 167.67 | 168.00 | 166.88 | 167.64 | 157.86 | 4,700,800 |
| 2024-05-16 | 166.93 | 168.34 | 166.59 | 167.86 | 158.06 | 6,793,600 |
| 2024-05-15 | 165.31 | 166.68 | 165.12 | 166.51 | 156.79 | 5,102,700 |
| 2024-05-14 | 165.53 | 166.07 | 163.95 | 165.76 | 156.09 | 6,009,800 |
| 2024-05-13 | 166.85 | 167.65 | 165.36 | 165.87 | 156.19 | 5,725,500 |
| 2024-05-10 | 166.09 | 167.36 | 165.70 | 166.85 | 157.11 | 4,879,400 |
| 2024-05-09 | 165.05 | 166.33 | 165.05 | 166.04 | 156.35 | 4,671,100 |
| 2024-05-08 | 165.98 | 166.37 | 164.93 | 165.07 | 155.44 | 4,579,400 |
| 2024-05-07 | 164.98 | 166.04 | 164.59 | 165.76 | 156.09 | 6,433,000 |
| 2024-05-06 | 164.78 | 164.98 | 163.26 | 164.44 | 154.84 | 5,472,400 |
| 2024-05-03 | 163.54 | 164.71 | 162.16 | 164.46 | 154.86 | 5,581,500 |
| 2024-05-02 | 163.54 | 164.49 | 162.64 | 163.84 | 154.28 | 5,647,500 |
| 2024-05-01 | 163.28 | 164.24 | 162.22 | 163.40 | 153.86 | 7,543,000 |
| 2024-04-30 | 161.84 | 163.35 | 161.60 | 163.20 | 153.68 | 8,106,100 |
| 2024-04-29 | 161.17 | 161.79 | 160.41 | 161.66 | 152.23 | 4,621,000 |
| 2024-04-26 | 162.50 | 163.32 | 160.49 | 161.29 | 151.88 | 5,659,800 |
| 2024-04-25 | 162.97 | 164.32 | 162.08 | 162.55 | 153.06 | 7,094,600 |
| 2024-04-24 | 161.20 | 162.86 | 159.42 | 162.60 | 153.11 | 7,217,600 |
| 2024-04-23 | 161.68 | 162.10 | 160.42 | 161.50 | 152.07 | 7,707,300 |
| 2024-04-22 | 158.43 | 161.29 | 157.25 | 160.54 | 151.17 | 8,926,300 |
| 2024-04-19 | 154.98 | 158.18 | 153.52 | 158.14 | 148.91 | 12,034,200 |
| 2024-04-18 | 156.34 | 157.63 | 155.96 | 157.29 | 148.11 | 7,819,300 |
| 2024-04-17 | 156.30 | 157.12 | 155.74 | 156.96 | 146.85 | 6,621,900 |
| 2024-04-16 | 155.85 | 156.94 | 155.67 | 155.95 | 145.91 | 6,103,300 |
| 2024-04-15 | 156.42 | 156.82 | 155.33 | 155.45 | 145.44 | 5,754,000 |
| 2024-04-12 | 155.22 | 155.97 | 154.74 | 155.33 | 145.33 | 6,770,500 |
| 2024-04-11 | 157.55 | 157.60 | 155.77 | 155.84 | 145.80 | 8,209,800 |
| 2024-04-10 | 155.65 | 157.58 | 155.65 | 157.24 | 147.11 | 7,784,900 |
| 2024-04-09 | 156.27 | 156.75 | 155.70 | 156.66 | 146.57 | 4,608,100 |
| 2024-04-08 | 155.97 | 156.70 | 155.63 | 156.04 | 145.99 | 5,476,800 |
| 2024-04-05 | 155.29 | 157.06 | 154.69 | 156.10 | 146.05 | 5,121,200 |
| 2024-04-04 | 156.88 | 157.08 | 155.41 | 155.45 | 145.44 | 6,801,700 |
| 2024-04-03 | 160.63 | 160.88 | 155.68 | 156.15 | 146.09 | 9,601,800 |
| 2024-04-02 | 159.64 | 160.71 | 159.64 | 160.57 | 150.23 | 6,771,200 |
| 2024-04-01 | 161.78 | 162.07 | 159.80 | 160.58 | 150.24 | 5,971,900 |
| 2024-03-28 | 162.82 | 163.14 | 161.70 | 162.25 | 151.80 | 7,191,500 |
| 2024-03-27 | 161.36 | 162.74 | 161.34 | 162.61 | 152.14 | 6,599,700 |
| 2024-03-26 | 160.36 | 161.14 | 160.14 | 160.55 | 150.21 | 5,842,700 |
| 2024-03-25 | 161.17 | 161.66 | 159.73 | 160.19 | 149.87 | 7,145,600 |
| 2024-03-22 | 162.20 | 162.41 | 161.47 | 161.66 | 151.25 | 6,393,200 |
| 2024-03-21 | 162.09 | 162.46 | 161.12 | 161.86 | 151.44 | 5,211,500 |
| 2024-03-20 | 162.01 | 162.40 | 161.47 | 161.99 | 151.56 | 4,870,300 |
| 2024-03-19 | 161.80 | 162.17 | 161.17 | 161.83 | 151.41 | 6,148,100 |
| 2024-03-18 | 161.48 | 162.72 | 161.00 | 161.21 | 150.83 | 6,086,300 |
| 2024-03-15 | 160.70 | 161.50 | 160.30 | 161.38 | 150.99 | 10,956,900 |
| 2024-03-14 | 162.24 | 162.62 | 161.13 | 161.50 | 151.10 | 5,848,100 |
| 2024-03-13 | 162.38 | 162.73 | 161.33 | 162.30 | 151.85 | 5,410,500 |
| 2024-03-12 | 161.82 | 162.52 | 161.23 | 161.93 | 151.50 | 4,229,100 |
| 2024-03-11 | 161.34 | 162.62 | 160.82 | 161.55 | 151.15 | 5,170,900 |
| 2024-03-08 | 159.85 | 161.25 | 158.29 | 160.35 | 150.02 | 5,080,200 |
| 2024-03-07 | 159.95 | 160.91 | 159.47 | 160.62 | 150.28 | 4,783,900 |
| 2024-03-06 | 159.68 | 159.99 | 158.91 | 159.57 | 149.29 | 5,405,700 |
| 2024-03-05 | 159.46 | 159.99 | 158.78 | 159.32 | 149.06 | 4,481,600 |
| 2024-03-04 | 157.74 | 159.76 | 157.67 | 159.56 | 149.28 | 3,841,600 |
| 2024-03-01 | 158.05 | 159.03 | 157.61 | 158.85 | 148.62 | 4,819,800 |
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.