PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	153.42	153.46	152.35	152.93	141.29	3,384,700
2023-09-07	152.49	154.19	152.37	153.59	141.90	4,824,800
2023-09-06	152.29	152.45	151.54	152.14	140.56	3,877,400
2023-09-05	153.80	154.85	152.40	152.44	140.84	5,097,000
2023-09-01	154.90	155.28	153.56	154.51	142.75	4,126,300
2023-08-31	154.12	155.16	153.83	154.34	142.59	5,451,400
2023-08-30	154.10	154.87	153.71	154.04	142.32	3,712,200
2023-08-29	153.95	154.04	152.03	153.87	142.16	4,034,600
2023-08-28	153.71	154.37	153.05	153.78	142.08	3,614,700
2023-08-25	153.40	154.08	152.46	153.54	141.85	3,541,500
2023-08-24	152.55	154.68	152.48	152.54	140.93	4,088,900
2023-08-23	152.47	153.48	152.47	153.25	141.59	4,522,500
2023-08-22	151.42	152.15	150.93	151.83	140.27	4,195,600
2023-08-21	152.09	152.78	151.26	151.77	140.22	4,504,700
2023-08-18	151.62	152.89	151.17	152.54	140.93	5,448,200
2023-08-17	153.21	153.56	151.79	152.11	140.53	6,419,500
2023-08-16	154.76	155.73	152.87	153.21	141.55	6,356,800
2023-08-15	155.79	155.97	154.46	154.79	143.01	6,921,100
2023-08-14	157.13	157.53	155.50	155.79	143.93	4,297,600
2023-08-11	156.43	157.46	155.79	157.02	145.07	3,862,300
2023-08-10	157.17	158.38	155.80	156.11	144.23	4,307,800
2023-08-09	157.31	158.09	156.77	156.89	144.95	4,293,200
2023-08-08	157.28	157.63	156.53	157.09	145.13	4,625,500
2023-08-07	155.67	157.15	155.49	156.92	144.98	4,107,400
2023-08-04	157.43	157.73	155.15	155.28	143.46	4,785,900
2023-08-03	156.76	157.70	156.21	157.00	145.05	5,792,700
2023-08-02	155.97	157.73	155.97	156.59	144.67	5,636,000
2023-08-01	155.88	157.17	155.87	156.25	144.36	5,718,800
2023-07-31	156.40	157.68	155.06	156.30	144.40	7,955,200
2023-07-28	154.66	157.48	154.60	156.41	144.51	9,397,300
2023-07-27	154.16	154.60	151.92	152.11	140.53	7,191,600
2023-07-26	153.12	154.84	152.89	153.94	142.22	7,013,800
2023-07-25	153.48	153.86	152.45	153.78	142.08	5,883,800
2023-07-24	152.84	153.95	152.30	153.42	141.74	5,549,500
2023-07-21	151.15	153.67	150.70	152.93	141.29	9,938,400
2023-07-20	149.55	150.75	148.14	150.56	139.10	6,445,400
2023-07-19	149.55	150.82	148.86	150.29	137.98	6,203,600
2023-07-18	148.64	150.48	148.38	149.27	137.05	5,351,200
2023-07-17	149.65	150.16	148.97	148.99	136.79	4,625,300
2023-07-14	149.27	150.63	148.73	150.05	137.76	6,128,900
2023-07-13	149.00	149.52	148.20	148.95	136.75	5,561,400
2023-07-12	148.03	149.40	147.64	148.85	136.66	6,764,600
2023-07-11	148.73	149.05	146.96	148.08	135.95	5,150,300
2023-07-10	148.94	150.32	148.74	148.86	136.67	5,529,200
2023-07-07	151.71	151.92	148.75	148.80	136.61	9,169,500
2023-07-06	151.20	152.19	150.76	151.99	139.54	7,958,300
2023-07-05	151.63	152.46	151.44	152.24	139.77	8,279,800
2023-07-03	151.48	152.53	150.47	152.50	140.01	3,996,100
2023-06-30	149.83	152.07	149.79	151.74	139.31	7,058,300
2023-06-29	148.48	149.70	147.10	149.38	137.15	7,343,000
2023-06-28	149.33	150.30	147.96	149.99	137.71	6,733,300
2023-06-27	148.44	150.17	148.39	150.02	137.73	5,445,400
2023-06-26	148.10	148.97	146.72	148.61	136.44	4,353,100
2023-06-23	150.25	150.53	147.96	148.46	136.30	13,843,300
2023-06-22	150.35	151.10	149.48	149.95	137.67	6,666,800
2023-06-21	148.26	149.60	147.87	149.44	137.20	4,649,700
2023-06-20	149.75	150.28	148.11	148.16	136.03	5,340,700
2023-06-16	148.92	150.09	148.90	149.54	137.29	11,244,900
2023-06-15	147.17	148.97	146.54	148.45	136.29	5,863,000
2023-06-14	145.31	146.89	144.83	146.42	134.43	5,693,300

← NewerPage 14 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.