PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	135.96	136.94	131.71	131.98	118.82	7,722,200
2022-09-26	135.58	136.82	134.99	135.71	122.18	7,396,400
2022-09-23	135.68	136.50	133.95	135.58	122.07	6,523,600
2022-09-22	135.74	137.07	135.24	136.21	122.63	5,061,600
2022-09-21	138.08	138.20	135.71	135.73	122.20	6,413,900
2022-09-20	137.41	137.97	136.53	137.50	123.79	5,589,800
2022-09-19	138.20	138.46	137.23	137.99	124.24	6,056,000
2022-09-16	137.44	139.06	137.11	138.28	124.50	9,321,500
2022-09-15	138.78	138.89	136.64	137.44	123.74	5,320,700
2022-09-14	138.66	139.66	137.67	138.51	124.70	6,137,800
2022-09-13	140.78	141.43	137.86	138.18	124.41	6,350,200
2022-09-12	139.41	141.80	139.11	141.10	127.04	5,818,700
2022-09-09	137.95	141.09	137.30	139.96	126.01	6,434,300
2022-09-08	137.01	138.49	136.06	137.86	124.12	7,380,500
2022-09-07	136.03	137.76	136.02	137.68	123.96	6,609,400
2022-09-06	135.88	137.94	135.29	135.63	122.11	8,217,200
2022-09-02	140.42	141.15	136.55	137.16	123.49	7,077,800
2022-09-01	137.83	139.76	136.76	139.64	125.72	7,446,500
2022-08-31	140.40	140.88	137.86	137.94	124.19	8,406,900
2022-08-30	142.41	142.41	139.91	140.18	126.21	5,203,700
2022-08-29	141.30	142.69	141.02	141.69	127.57	5,272,100
2022-08-26	146.00	146.53	142.02	142.29	128.11	6,086,600
2022-08-25	145.23	145.78	144.49	145.70	131.18	5,097,600
2022-08-24	146.61	147.26	145.12	145.82	131.28	5,903,200
2022-08-23	148.43	148.44	145.83	146.45	131.85	5,268,200
2022-08-22	148.98	150.13	148.84	149.33	134.44	6,380,700
2022-08-19	149.21	150.63	148.72	149.73	134.80	6,502,500
2022-08-18	148.87	149.99	148.52	149.77	134.84	3,829,000
2022-08-17	149.10	149.75	148.88	149.24	134.36	4,834,600
2022-08-16	148.36	150.60	148.36	149.93	134.98	7,093,000
2022-08-15	146.87	148.77	146.75	148.56	133.75	6,008,000
2022-08-12	145.91	146.73	144.96	146.67	132.05	5,038,700
2022-08-11	146.81	147.29	144.93	145.26	130.78	5,954,300
2022-08-10	145.89	146.50	145.39	146.30	131.72	4,641,300
2022-08-09	145.57	145.94	144.49	144.93	130.48	3,977,300
2022-08-08	145.03	146.47	144.73	145.27	130.79	4,486,800
2022-08-05	143.75	144.84	142.77	144.72	130.29	4,580,300
2022-08-04	144.85	146.46	144.01	144.65	130.23	6,124,700
2022-08-03	141.66	145.27	140.91	144.88	130.44	6,811,000
2022-08-02	143.11	143.72	141.77	141.95	127.80	7,495,000
2022-08-01	138.34	143.94	138.27	142.90	128.66	12,590,000
2022-07-29	141.43	142.50	138.23	138.91	125.06	18,694,700
2022-07-28	146.14	148.61	145.08	148.06	133.30	7,115,700
2022-07-27	143.88	146.21	143.53	145.64	131.12	5,500,000
2022-07-26	142.69	144.49	141.71	144.27	129.89	5,375,700
2022-07-25	142.80	144.42	142.53	143.99	129.64	5,262,100
2022-07-22	140.76	143.17	140.67	143.02	128.76	5,292,700
2022-07-21	140.60	141.36	138.95	140.77	126.74	8,310,200
2022-07-20	144.00	144.22	140.64	141.55	126.62	8,635,300
2022-07-19	144.57	145.01	143.64	144.04	128.85	5,943,600
2022-07-18	144.94	145.09	143.17	143.31	128.19	6,047,500
2022-07-15	145.34	145.70	144.10	145.07	129.77	6,264,600
2022-07-14	143.76	145.53	143.47	145.27	129.95	4,867,000
2022-07-13	144.41	146.96	144.21	145.70	130.33	5,075,600
2022-07-12	145.86	146.92	144.37	144.75	129.48	5,204,400
2022-07-11	145.15	146.58	144.68	146.04	130.63	5,482,900
2022-07-08	145.99	146.81	144.57	145.02	129.72	4,294,200
2022-07-07	145.29	146.19	144.60	146.00	130.60	6,623,400
2022-07-06	145.51	147.49	144.97	146.05	130.64	5,485,200
2022-07-05	144.58	146.10	142.54	144.70	129.44	5,760,900

← NewerPage 18 of 21 · 1,256 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.