PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	144.51	145.68	144.28	145.06	133.18	5,321,200
2023-06-12	147.00	147.01	144.55	145.41	133.50	5,354,000
2023-06-09	145.68	146.78	144.73	146.56	134.56	5,569,500
2023-06-08	145.34	146.65	144.92	146.44	134.45	4,863,700
2023-06-07	144.01	145.12	143.47	144.80	132.94	6,194,400
2023-06-06	146.07	146.31	143.55	144.49	132.66	4,635,900
2023-06-05	146.05	147.85	145.73	145.94	133.99	4,753,700
2023-06-02	144.51	146.68	144.39	146.52	134.52	6,124,400
2023-06-01	143.25	144.12	142.45	143.96	132.17	6,091,100
2023-05-31	143.16	143.98	141.90	142.50	130.83	19,854,800
2023-05-30	143.86	144.04	142.35	143.18	131.46	5,561,000
2023-05-26	145.33	146.01	144.73	145.40	133.49	4,716,400
2023-05-25	145.49	146.21	144.35	145.39	133.48	6,510,300
2023-05-24	147.59	148.20	146.09	146.33	134.35	5,755,400
2023-05-23	148.79	148.88	147.07	147.55	135.47	6,116,000
2023-05-22	152.50	152.60	148.83	149.16	136.95	7,876,200
2023-05-19	152.47	153.32	151.84	153.17	140.63	4,754,100
2023-05-18	153.31	153.65	151.60	152.53	140.04	6,997,600
2023-05-17	156.26	156.56	153.90	155.08	142.38	4,286,900
2023-05-16	155.87	156.92	154.93	155.74	142.99	5,591,500
2023-05-15	156.61	156.75	154.64	156.01	143.23	5,414,900
2023-05-12	154.70	156.05	154.39	155.96	143.19	5,252,900
2023-05-11	154.81	154.89	153.39	154.39	141.75	3,495,300
2023-05-10	153.45	154.32	152.44	154.03	141.42	4,754,900
2023-05-09	155.85	155.98	153.58	153.71	141.12	4,472,100
2023-05-08	155.35	155.73	154.87	155.30	142.58	4,950,700
2023-05-05	155.40	156.31	154.69	156.03	143.25	3,989,200
2023-05-04	156.10	156.60	155.09	155.51	142.78	4,892,600
2023-05-03	156.64	157.57	155.43	156.23	143.44	5,775,000
2023-05-02	156.59	156.93	155.67	156.43	143.62	5,262,900
2023-05-01	156.03	157.40	155.80	156.57	143.75	3,844,600
2023-04-28	156.28	157.37	155.76	156.38	143.57	5,754,700
2023-04-27	155.30	156.61	155.01	156.47	143.66	4,805,600
2023-04-26	155.30	156.00	154.34	154.58	141.92	4,843,700
2023-04-25	156.51	157.94	155.79	156.39	143.58	8,341,800
2023-04-24	155.22	157.25	155.22	156.35	143.55	8,109,800
2023-04-21	154.94	158.11	154.50	156.07	143.29	14,876,900
2023-04-20	150.37	151.36	150.37	150.85	138.50	5,370,900
2023-04-19	151.17	151.90	150.71	151.24	137.99	3,837,600
2023-04-18	150.98	151.59	150.10	151.21	137.96	4,158,400
2023-04-17	151.17	151.47	150.34	151.05	137.82	4,296,400
2023-04-14	151.35	151.59	150.51	151.00	137.77	4,478,800
2023-04-13	150.90	151.87	149.82	151.77	138.47	5,489,500
2023-04-12	150.31	152.41	149.93	151.07	137.84	6,137,900
2023-04-11	151.26	151.44	150.52	150.66	137.46	6,311,800
2023-04-10	151.65	151.67	149.51	150.96	137.74	4,891,800
2023-04-06	151.87	152.96	151.42	152.22	138.89	5,399,700
2023-04-05	151.33	152.35	151.15	151.26	138.01	6,094,800
2023-04-04	150.08	151.71	150.08	150.23	137.07	6,714,300
2023-04-03	148.43	150.07	147.09	149.51	136.41	5,721,700
2023-03-31	147.74	148.69	147.57	148.69	135.66	7,685,900
2023-03-30	146.92	147.54	146.30	147.45	134.53	4,117,700
2023-03-29	147.08	147.29	146.26	146.81	133.95	4,987,700
2023-03-28	146.55	146.82	145.80	146.36	133.54	4,213,800
2023-03-27	146.89	147.42	145.87	145.95	133.16	5,917,200
2023-03-24	144.30	146.76	144.30	146.72	133.87	6,144,800
2023-03-23	144.24	145.12	143.19	143.79	131.19	5,788,400
2023-03-22	144.04	145.75	143.83	143.99	131.38	5,729,100
2023-03-21	144.91	145.23	142.84	144.08	131.46	7,753,200
2023-03-20	143.50	145.40	143.23	145.13	132.42	8,379,200

← NewerPage 15 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.