PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 158.05 | 159.03 | 157.61 | 158.85 | 148.62 | 4,819,800 |
| 2024-02-29 | 159.93 | 160.11 | 158.18 | 158.94 | 148.70 | 8,348,100 |
| 2024-02-28 | 159.07 | 160.12 | 158.64 | 160.05 | 149.74 | 3,802,900 |
| 2024-02-27 | 159.41 | 159.80 | 158.96 | 159.30 | 149.04 | 3,868,200 |
| 2024-02-26 | 161.03 | 161.17 | 160.07 | 160.22 | 149.90 | 4,531,900 |
| 2024-02-23 | 160.60 | 161.74 | 160.16 | 161.03 | 150.66 | 5,486,500 |
| 2024-02-22 | 159.46 | 161.09 | 158.63 | 160.56 | 150.22 | 6,619,500 |
| 2024-02-21 | 159.19 | 160.40 | 159.19 | 160.40 | 150.07 | 7,121,000 |
| 2024-02-20 | 158.70 | 159.79 | 158.13 | 158.51 | 148.30 | 6,622,100 |
| 2024-02-16 | 157.04 | 158.45 | 156.67 | 157.51 | 147.37 | 6,617,600 |
| 2024-02-15 | 156.30 | 157.42 | 156.15 | 157.01 | 146.90 | 6,249,200 |
| 2024-02-14 | 156.16 | 156.16 | 154.91 | 155.63 | 145.61 | 5,727,300 |
| 2024-02-13 | 157.75 | 158.97 | 155.48 | 156.27 | 146.21 | 6,046,800 |
| 2024-02-12 | 157.36 | 157.61 | 155.49 | 157.11 | 146.99 | 5,482,000 |
| 2024-02-09 | 158.26 | 158.34 | 156.96 | 157.42 | 147.28 | 5,978,000 |
| 2024-02-08 | 158.80 | 159.10 | 157.77 | 158.64 | 148.42 | 6,121,600 |
| 2024-02-07 | 159.10 | 159.83 | 158.74 | 159.12 | 148.87 | 7,209,300 |
| 2024-02-06 | 158.31 | 159.07 | 157.87 | 158.96 | 148.72 | 6,185,400 |
| 2024-02-05 | 158.17 | 159.00 | 157.56 | 158.21 | 148.02 | 6,931,900 |
| 2024-02-02 | 158.97 | 159.60 | 157.53 | 158.09 | 147.91 | 7,937,700 |
| 2024-02-01 | 156.77 | 159.30 | 156.62 | 159.18 | 148.93 | 7,601,100 |
| 2024-01-31 | 157.99 | 158.50 | 156.70 | 157.14 | 147.02 | 8,870,000 |
| 2024-01-30 | 156.34 | 157.92 | 155.82 | 157.49 | 147.35 | 7,794,700 |
| 2024-01-29 | 156.68 | 157.33 | 155.40 | 156.16 | 146.10 | 8,987,400 |
| 2024-01-26 | 155.81 | 156.16 | 155.34 | 156.14 | 146.08 | 8,356,600 |
| 2024-01-25 | 152.40 | 155.66 | 152.06 | 155.62 | 145.60 | 10,352,500 |
| 2024-01-24 | 153.93 | 154.23 | 152.09 | 152.12 | 142.32 | 11,592,700 |
| 2024-01-23 | 153.11 | 156.40 | 152.89 | 153.98 | 144.06 | 19,101,600 |
| 2024-01-22 | 146.97 | 148.21 | 146.28 | 147.86 | 138.34 | 11,084,100 |
| 2024-01-19 | 148.25 | 148.62 | 147.31 | 147.57 | 138.07 | 7,848,100 |
| 2024-01-18 | 148.23 | 148.40 | 146.92 | 148.14 | 138.60 | 6,526,200 |
| 2024-01-17 | 149.16 | 150.60 | 149.01 | 149.94 | 139.40 | 6,541,400 |
| 2024-01-16 | 150.15 | 151.50 | 148.88 | 149.79 | 139.26 | 8,120,100 |
| 2024-01-12 | 150.95 | 151.30 | 149.89 | 150.60 | 140.02 | 5,684,700 |
| 2024-01-11 | 150.05 | 150.80 | 149.29 | 150.51 | 139.93 | 6,659,400 |
| 2024-01-10 | 149.35 | 150.00 | 149.26 | 149.94 | 139.40 | 8,591,100 |
| 2024-01-09 | 148.57 | 149.40 | 148.05 | 149.30 | 138.81 | 9,786,800 |
| 2024-01-08 | 147.91 | 148.92 | 147.65 | 148.69 | 138.24 | 8,255,300 |
| 2024-01-05 | 148.72 | 148.87 | 146.55 | 147.42 | 137.06 | 5,294,200 |
| 2024-01-04 | 148.05 | 149.27 | 147.77 | 148.65 | 138.20 | 7,067,400 |
| 2024-01-03 | 148.34 | 149.20 | 147.18 | 147.84 | 137.45 | 7,697,500 |
| 2024-01-02 | 146.36 | 149.41 | 146.31 | 148.74 | 138.29 | 7,238,400 |
| 2023-12-29 | 146.00 | 146.96 | 145.73 | 146.54 | 136.24 | 5,300,900 |
| 2023-12-28 | 146.00 | 146.01 | 145.04 | 145.73 | 135.49 | 5,023,000 |
| 2023-12-27 | 145.65 | 146.31 | 145.36 | 146.06 | 135.80 | 4,569,400 |
| 2023-12-26 | 145.09 | 146.17 | 144.97 | 145.94 | 135.68 | 3,634,900 |
| 2023-12-22 | 144.50 | 145.63 | 144.29 | 145.28 | 135.07 | 4,413,800 |
| 2023-12-21 | 144.52 | 144.79 | 143.13 | 144.26 | 134.12 | 6,104,700 |
| 2023-12-20 | 145.57 | 146.07 | 143.84 | 143.91 | 133.80 | 7,663,800 |
| 2023-12-19 | 145.67 | 146.34 | 145.39 | 146.17 | 135.90 | 5,233,600 |
| 2023-12-18 | 144.17 | 147.49 | 144.15 | 146.17 | 135.90 | 8,421,800 |
| 2023-12-15 | 143.18 | 144.25 | 142.50 | 143.96 | 133.84 | 14,550,000 |
| 2023-12-14 | 148.46 | 148.55 | 144.38 | 144.66 | 134.49 | 10,565,200 |
| 2023-12-13 | 145.86 | 148.65 | 145.45 | 148.58 | 138.14 | 9,055,500 |
| 2023-12-12 | 145.86 | 146.23 | 145.08 | 145.94 | 135.68 | 6,069,200 |
| 2023-12-11 | 144.80 | 145.87 | 144.65 | 145.82 | 135.57 | 8,471,200 |
| 2023-12-08 | 145.92 | 146.24 | 144.52 | 145.15 | 134.95 | 6,385,300 |
| 2023-12-07 | 146.57 | 147.10 | 146.02 | 146.50 | 136.20 | 6,119,600 |
| 2023-12-06 | 147.01 | 147.16 | 145.64 | 146.65 | 136.34 | 7,610,000 |
| 2023-12-05 | 152.14 | 152.61 | 146.18 | 146.76 | 136.45 | 11,895,800 |
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.