PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	151.77	152.53	151.66	152.06	141.37	6,578,300
2023-12-01	153.33	153.49	152.23	152.66	141.93	5,685,400
2023-11-30	150.90	153.63	150.08	153.52	142.73	9,771,300
2023-11-29	152.29	152.45	150.99	151.13	140.51	5,342,700
2023-11-28	151.15	152.77	151.15	152.29	141.59	6,110,400
2023-11-27	151.52	151.64	150.74	151.24	140.61	6,021,300
2023-11-24	151.18	151.74	151.03	151.38	140.74	2,132,500
2023-11-22	150.10	151.48	150.10	151.02	140.41	4,372,700
2023-11-21	149.85	150.01	148.83	149.61	139.10	7,310,400
2023-11-20	150.21	151.03	149.66	150.27	139.71	6,856,500
2023-11-17	152.72	152.84	150.89	151.07	140.45	8,495,600
2023-11-16	151.99	152.89	151.31	152.83	142.09	7,590,500
2023-11-15	152.06	152.39	150.38	151.42	140.78	7,672,600
2023-11-14	152.55	153.50	151.68	152.12	141.43	7,982,600
2023-11-13	151.45	152.90	151.45	152.46	141.75	6,297,500
2023-11-10	150.84	151.44	149.92	151.41	140.77	5,387,200
2023-11-09	149.74	150.35	149.12	150.35	139.78	6,581,500
2023-11-08	150.96	151.20	149.51	150.01	139.47	4,832,600
2023-11-07	150.92	151.25	150.12	150.59	140.01	6,003,800
2023-11-06	150.36	151.25	150.10	150.94	140.33	6,480,800
2023-11-03	151.79	152.29	149.62	150.07	139.52	6,587,700
2023-11-02	149.54	151.65	148.91	151.44	140.80	5,859,200
2023-11-01	150.68	150.68	149.21	149.61	139.10	5,896,900
2023-10-31	149.46	150.26	148.64	150.03	139.49	6,762,100
2023-10-30	147.90	149.55	147.54	149.26	138.77	5,412,800
2023-10-27	148.98	149.95	146.28	147.16	136.82	8,131,800
2023-10-26	151.05	151.38	149.74	149.80	139.27	7,582,100
2023-10-25	149.64	151.19	149.12	150.60	140.02	6,172,900
2023-10-24	148.12	150.07	148.07	149.90	139.37	6,322,000
2023-10-23	147.86	149.50	147.56	148.15	137.74	5,981,800
2023-10-20	149.05	149.88	147.92	148.05	137.65	7,284,200
2023-10-19	149.61	150.28	147.18	148.25	137.83	8,146,000
2023-10-18	150.06	151.30	148.77	150.03	138.61	10,508,500
2023-10-17	146.11	146.82	145.24	146.26	135.13	6,160,100
2023-10-16	145.86	147.06	145.46	146.07	134.95	6,509,800
2023-10-13	143.19	145.03	143.19	144.69	133.68	7,078,900
2023-10-12	142.79	143.93	141.66	143.32	132.41	5,965,600
2023-10-11	145.14	145.56	142.56	143.00	132.12	5,469,100
2023-10-10	143.98	145.22	143.72	144.78	133.76	5,988,900
2023-10-09	143.36	143.97	141.60	143.36	132.45	5,062,200
2023-10-06	143.60	144.56	141.45	144.09	133.12	7,406,700
2023-10-05	145.68	146.09	143.69	143.80	132.86	5,205,700
2023-10-04	145.59	146.31	144.93	145.97	134.86	4,727,800
2023-10-03	145.17	146.49	145.01	145.49	134.42	4,670,600
2023-10-02	144.78	145.60	143.90	145.19	134.14	5,153,800
2023-09-29	146.54	146.77	144.82	145.86	134.76	6,683,300
2023-09-28	147.82	147.98	145.68	146.34	135.20	6,237,100
2023-09-27	149.42	149.70	146.63	147.34	136.13	5,403,700
2023-09-26	149.98	150.36	148.79	149.32	137.96	6,366,500
2023-09-25	151.18	151.28	150.02	150.66	139.19	5,527,000
2023-09-22	152.44	153.34	151.38	151.58	140.04	6,327,000
2023-09-21	153.45	153.71	152.07	152.14	140.56	5,096,400
2023-09-20	153.77	154.78	153.36	153.47	141.79	5,446,400
2023-09-19	153.75	154.06	151.74	153.60	141.91	4,704,200
2023-09-18	154.45	154.48	153.51	154.05	142.33	3,536,500
2023-09-15	154.03	155.32	153.23	153.47	141.79	10,262,400
2023-09-14	153.85	154.92	153.37	154.77	142.99	4,606,800
2023-09-13	151.98	153.59	151.66	153.09	141.44	4,040,600
2023-09-12	154.99	155.15	151.57	152.03	140.46	4,537,800
2023-09-11	153.33	155.10	153.08	154.75	142.97	4,288,500

← NewerPage 13 of 79 · 4,729 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.