PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	149.32	150.90	149.27	150.46	136.42	5,646,100
2022-12-19	150.22	151.38	149.24	150.40	136.37	5,881,800
2022-12-16	150.36	151.07	149.02	150.44	136.41	19,966,400
2022-12-15	151.72	152.00	149.74	151.11	137.01	7,117,200
2022-12-14	152.79	154.44	152.17	152.84	138.58	7,385,600
2022-12-13	153.41	154.23	150.79	152.24	138.04	7,680,600
2022-12-12	151.22	152.56	151.04	152.47	138.25	6,142,400
2022-12-09	150.70	151.95	150.22	150.92	136.84	5,868,200
2022-12-08	149.46	151.38	149.01	151.32	137.20	5,187,100
2022-12-07	149.01	150.43	149.01	150.24	136.22	6,175,500
2022-12-06	149.72	150.08	148.28	149.28	135.35	6,866,700
2022-12-05	148.71	149.67	148.27	149.09	135.18	5,402,500
2022-12-02	148.47	150.77	148.08	150.61	136.56	4,938,300
2022-12-01	149.53	150.36	148.57	149.25	135.33	6,927,400
2022-11-30	145.65	149.16	145.13	149.16	135.24	12,396,800
2022-11-29	145.75	146.06	144.53	145.48	131.91	5,634,200
2022-11-28	146.39	147.34	146.14	146.60	132.92	6,628,200
2022-11-25	146.79	147.20	146.40	146.72	133.03	2,411,100
2022-11-23	145.90	146.63	145.57	146.45	132.79	4,296,000
2022-11-22	145.43	145.79	144.84	145.62	132.03	5,372,900
2022-11-21	143.06	145.19	142.83	144.38	130.91	6,377,200
2022-11-18	141.92	142.76	141.27	142.57	129.27	5,671,400
2022-11-17	141.11	141.69	139.86	140.87	127.73	5,186,300
2022-11-16	141.50	142.91	140.98	141.74	128.52	6,193,700
2022-11-15	142.09	143.20	139.70	140.49	127.38	7,732,400
2022-11-14	140.51	143.56	140.26	140.98	127.83	8,516,200
2022-11-11	141.20	141.63	139.11	140.97	127.82	7,175,200
2022-11-10	139.46	141.63	138.20	141.18	128.01	8,068,700
2022-11-09	136.87	137.97	136.34	136.48	123.75	5,690,700
2022-11-08	136.82	137.52	135.80	136.81	124.05	5,266,200
2022-11-07	135.35	137.19	135.06	136.50	123.77	6,746,800
2022-11-04	133.32	135.00	132.52	134.44	121.90	5,555,400
2022-11-03	131.73	132.64	130.96	132.03	119.71	5,204,000
2022-11-02	134.72	136.54	132.81	132.94	120.54	7,318,100
2022-11-01	134.70	136.28	133.84	134.88	122.30	6,428,300
2022-10-31	135.20	135.67	134.26	134.67	122.11	8,346,300
2022-10-28	133.17	135.51	132.92	135.22	122.61	6,996,400
2022-10-27	132.00	133.12	131.50	131.88	119.58	6,676,700
2022-10-26	130.65	132.57	130.40	131.78	119.49	6,612,800
2022-10-25	129.60	131.18	128.47	130.86	118.65	6,776,000
2022-10-24	129.49	130.44	128.35	129.37	117.30	6,946,000
2022-10-21	126.54	128.95	126.48	128.58	116.58	6,394,600
2022-10-20	128.62	129.77	126.68	126.99	115.14	8,168,000
2022-10-19	131.64	133.00	129.51	129.56	116.65	9,993,700
2022-10-18	129.33	130.07	127.66	128.37	115.57	7,114,200
2022-10-17	126.01	128.28	125.86	127.34	114.65	6,664,600
2022-10-14	126.75	127.02	124.77	125.08	112.61	5,516,800
2022-10-13	123.51	126.75	122.92	126.31	113.72	6,910,500
2022-10-12	124.84	125.81	124.41	124.43	112.03	6,823,500
2022-10-11	123.69	125.70	123.60	124.23	111.85	5,516,200
2022-10-10	123.37	124.25	122.18	123.76	111.42	6,923,300
2022-10-07	126.50	126.58	123.76	124.27	111.88	6,095,400
2022-10-06	128.89	129.06	126.35	126.48	113.87	5,530,800
2022-10-05	129.20	130.09	128.09	129.20	116.32	5,071,100
2022-10-04	129.10	130.87	128.70	130.10	117.13	7,211,600
2022-10-03	127.25	129.10	126.68	128.51	115.70	8,477,700
2022-09-30	129.00	129.04	126.21	126.25	113.67	9,431,900
2022-09-29	131.87	131.87	128.26	128.70	115.87	7,128,500
2022-09-28	133.02	133.02	131.19	131.98	118.82	10,455,100
2022-09-27	135.96	136.94	131.71	131.98	118.82	7,722,200

← NewerPage 17 of 21 · 1,255 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.