PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	142.50	143.39	141.53	142.93	130.41	16,018,800
2023-03-16	141.94	143.12	141.61	142.89	130.37	7,063,400
2023-03-15	138.81	142.15	138.81	141.83	129.41	8,823,500
2023-03-14	138.29	140.11	137.40	139.85	127.60	9,219,700
2023-03-13	137.04	141.32	137.04	138.14	126.04	8,337,100
2023-03-10	136.95	137.99	136.35	137.19	125.17	5,928,000
2023-03-09	138.15	138.56	136.10	136.57	124.61	4,467,200
2023-03-08	137.20	137.69	136.60	137.58	125.53	5,518,800
2023-03-07	140.43	140.62	137.34	137.56	125.51	5,606,800
2023-03-06	140.73	141.14	139.94	140.35	128.06	4,943,100
2023-03-03	141.19	141.24	139.97	140.95	128.60	5,259,400
2023-03-02	138.00	140.43	137.78	139.93	127.67	5,924,600
2023-03-01	138.05	138.33	136.51	137.66	125.60	7,101,800
2023-02-28	138.45	138.59	137.28	137.56	125.51	6,709,900
2023-02-27	139.61	140.47	138.53	139.14	126.95	5,820,900
2023-02-24	138.93	139.43	138.08	139.26	127.06	5,260,700
2023-02-23	140.23	141.14	139.10	140.05	127.78	5,835,400
2023-02-22	139.98	141.58	139.88	140.50	128.19	6,126,300
2023-02-21	138.87	140.89	138.87	139.91	127.65	6,899,500
2023-02-17	136.59	140.04	136.59	140.01	127.74	8,034,700
2023-02-16	137.39	138.20	136.55	137.14	125.13	7,595,700
2023-02-15	139.11	139.32	138.07	138.96	126.79	5,530,300
2023-02-14	140.14	140.24	138.62	139.28	127.08	5,253,500
2023-02-13	138.94	140.45	138.74	140.07	127.80	5,081,600
2023-02-10	136.95	138.30	135.83	138.26	126.15	8,108,900
2023-02-09	138.88	139.33	137.00	137.05	125.04	6,547,400
2023-02-08	139.06	139.54	138.41	138.57	126.43	7,123,800
2023-02-07	139.97	140.79	138.78	140.02	127.75	6,278,300
2023-02-06	142.01	142.64	141.01	141.40	129.01	6,108,100
2023-02-03	142.78	143.38	141.17	142.61	130.12	5,993,100
2023-02-02	142.17	142.71	141.21	142.17	129.72	6,444,300
2023-02-01	142.08	144.10	141.35	143.19	130.65	7,207,900
2023-01-31	141.23	142.47	140.76	142.38	129.91	9,373,400
2023-01-30	140.96	142.12	140.28	141.01	128.66	6,369,300
2023-01-27	141.07	141.36	139.29	140.57	128.26	6,870,800
2023-01-26	141.73	141.74	140.74	141.15	128.78	5,398,600
2023-01-25	140.39	141.75	138.73	141.72	129.31	6,902,600
2023-01-24	140.69	142.38	139.81	141.82	129.40	6,822,500
2023-01-23	143.36	143.70	140.69	141.05	128.69	7,473,100
2023-01-20	142.32	143.15	140.15	142.97	130.45	8,603,300
2023-01-19	143.31	146.22	142.24	142.42	129.94	12,683,700
2023-01-18	149.66	149.93	146.04	146.41	132.75	10,461,200
2023-01-17	150.79	152.13	150.40	150.44	136.41	9,611,800
2023-01-13	149.61	151.05	149.42	150.88	136.80	5,535,800
2023-01-12	151.70	151.73	149.52	149.81	135.83	7,801,600
2023-01-11	152.32	152.56	149.35	150.66	136.60	8,691,300
2023-01-10	152.10	152.70	150.94	151.89	137.72	4,716,400
2023-01-09	153.44	154.80	152.00	152.04	137.86	5,727,000
2023-01-06	151.85	154.46	151.75	153.92	139.56	7,882,200
2023-01-05	152.21	152.48	150.13	150.34	136.31	5,373,800
2023-01-04	151.99	153.39	151.23	152.23	138.03	7,313,400
2023-01-03	150.95	151.71	149.12	151.57	137.43	6,447,300
2022-12-30	152.43	152.68	150.44	151.56	137.42	4,532,000
2022-12-29	152.81	153.24	152.14	152.59	138.35	3,809,100
2022-12-28	154.28	154.65	151.90	151.96	137.78	4,197,500
2022-12-27	152.70	154.32	152.66	153.95	139.59	4,215,100
2022-12-23	152.31	152.92	151.67	152.62	138.38	3,401,800
2022-12-22	151.13	152.41	150.88	152.19	137.99	5,904,900
2022-12-21	150.75	152.63	150.72	151.84	137.67	5,024,700
2022-12-20	149.32	150.90	149.27	150.46	136.42	5,646,100

← NewerPage 16 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.