PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	141.69	144.44	141.23	143.79	128.62	7,410,100
2022-06-29	141.60	142.86	141.15	142.20	127.20	5,174,600
2022-06-28	143.54	144.09	140.58	140.92	126.05	6,077,300
2022-06-27	144.12	144.76	142.71	143.25	128.14	5,618,500
2022-06-24	144.20	145.24	143.12	144.35	129.12	19,440,600
2022-06-23	139.05	142.48	138.90	142.30	127.29	6,418,300
2022-06-22	135.68	139.69	135.67	138.50	123.89	8,374,500
2022-06-21	134.62	137.00	133.43	136.37	121.98	9,017,000
2022-06-17	132.56	134.26	131.43	132.36	118.40	17,113,300
2022-06-16	131.03	135.07	130.60	133.32	119.26	9,683,300
2022-06-15	134.44	134.90	129.50	132.51	118.53	12,178,100
2022-06-14	137.51	137.58	132.54	133.84	119.72	9,980,200
2022-06-13	139.50	140.49	137.63	138.15	123.58	8,549,500
2022-06-10	140.89	143.15	139.45	141.95	126.98	6,630,800
2022-06-09	145.41	146.89	142.34	142.49	127.46	4,625,700
2022-06-08	146.30	146.43	144.99	145.11	129.80	4,369,600
2022-06-07	143.67	147.18	143.43	146.94	131.44	4,918,600
2022-06-06	147.37	147.64	144.59	145.32	129.99	4,751,100
2022-06-03	146.36	147.21	145.12	145.89	130.50	4,720,700
2022-06-02	145.97	147.26	142.63	147.21	131.68	6,479,800
2022-06-01	148.00	148.12	144.71	145.64	130.28	7,036,000
2022-05-31	147.29	148.99	146.16	147.88	132.28	12,416,700
2022-05-27	146.97	148.72	146.63	148.72	133.03	6,028,800
2022-05-26	146.48	147.38	145.04	146.48	131.03	5,702,600
2022-05-25	147.11	147.14	143.50	145.21	129.89	8,217,800
2022-05-24	144.89	147.94	144.82	147.63	132.06	7,207,400
2022-05-23	142.84	145.63	142.08	145.05	129.75	7,134,500
2022-05-20	142.15	142.45	139.18	141.79	126.83	7,786,900
2022-05-19	143.41	143.42	140.60	141.70	126.75	9,694,100
2022-05-18	154.67	154.76	144.54	145.04	129.74	9,670,700
2022-05-17	155.13	156.75	153.07	154.68	138.36	6,509,100
2022-05-16	153.47	155.90	152.03	155.12	138.76	5,971,000
2022-05-13	152.58	153.73	150.42	153.62	137.41	5,675,500
2022-05-12	153.52	153.61	149.88	151.99	135.96	9,600,800
2022-05-11	154.03	155.90	152.35	152.61	136.51	7,692,200
2022-05-10	155.55	156.62	153.94	154.79	138.46	7,447,400
2022-05-09	153.96	156.76	152.75	155.61	139.19	8,540,800
2022-05-06	154.77	156.24	153.87	156.00	139.54	7,304,800
2022-05-05	156.30	157.29	153.14	154.46	138.17	8,217,100
2022-05-04	155.83	157.55	155.15	157.36	140.76	7,771,000
2022-05-03	158.22	158.99	155.01	156.21	139.73	10,344,000
2022-05-02	161.60	162.00	156.19	158.38	141.67	10,351,600
2022-04-29	162.47	162.95	160.20	160.55	143.61	10,637,000
2022-04-28	160.54	163.71	159.27	163.41	146.17	9,306,800
2022-04-27	160.21	161.45	159.11	159.36	142.55	6,754,900
2022-04-26	162.68	163.64	159.75	159.79	142.93	7,769,500
2022-04-25	161.70	163.29	159.80	162.55	145.40	6,986,800
2022-04-22	163.24	163.52	160.91	161.25	144.24	9,394,600
2022-04-21	163.82	164.90	162.43	162.61	145.46	9,365,700
2022-04-20	160.50	164.48	160.00	163.65	145.57	10,196,100
2022-04-19	156.77	160.03	156.30	159.41	141.80	7,897,000
2022-04-18	158.48	158.98	156.53	157.06	139.71	6,034,500
2022-04-14	159.98	160.30	158.45	158.57	141.05	7,806,500
2022-04-13	159.08	160.41	158.71	159.46	141.84	5,247,700
2022-04-12	159.31	160.63	158.70	159.01	141.44	7,221,500
2022-04-11	159.95	161.21	158.63	159.49	141.87	6,158,400
2022-04-08	159.70	160.53	158.92	160.10	142.41	6,045,400
2022-04-07	157.87	159.39	156.97	158.86	141.31	6,889,700
2022-04-06	154.42	157.29	153.94	156.83	139.50	8,884,700
2022-04-05	153.61	157.37	153.54	154.62	137.54	7,653,000

← NewerPage 19 of 79 · 4,730 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.