PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	146.14	147.61	145.59	146.97	145.88	6,499,200
2026-07-22	149.50	150.46	148.82	149.13	148.03	5,371,200
2026-07-21	147.86	148.41	146.88	148.10	147.00	7,027,600
2026-07-20	149.56	150.10	148.43	149.13	148.03	5,788,300
2026-07-17	152.86	154.32	149.31	149.98	148.87	8,917,400
2026-07-16	149.49	151.52	148.18	151.50	150.38	6,485,400
2026-07-15	145.28	148.59	144.66	148.05	146.95	6,180,000
2026-07-14	148.37	148.75	145.59	146.08	145.00	7,668,100
2026-07-13	148.08	150.05	147.11	148.37	147.27	7,816,100
2026-07-10	147.10	148.59	146.71	147.04	145.95	12,473,000
2026-07-09	146.77	147.66	145.60	146.85	145.76	7,748,000
2026-07-08	150.96	151.07	148.35	148.40	147.30	14,272,300
2026-07-07	152.66	153.49	150.61	152.75	151.62	8,061,400
2026-07-06	150.68	151.22	146.96	149.31	148.20	8,323,100
2026-07-02	148.58	151.67	147.74	151.41	150.29	9,256,000
2026-07-01	146.53	147.50	145.55	147.43	146.34	9,571,700
2026-06-30	147.53	147.53	144.17	146.64	145.55	9,353,800
2026-06-29	148.73	149.05	147.04	148.45	147.35	10,387,700
2026-06-26	150.34	150.88	148.42	149.02	147.92	16,724,600
2026-06-25	151.57	152.29	147.82	148.50	147.40	11,197,200
2026-06-24	151.99	153.35	150.92	152.04	150.91	8,618,500
2026-06-23	149.66	151.37	149.37	150.86	149.74	7,259,600
2026-06-22	150.11	150.89	147.57	147.68	146.59	10,533,000
2026-06-18	150.87	152.29	150.18	150.38	149.27	17,076,100
2026-06-17	152.38	152.94	149.77	150.56	149.44	7,055,800
2026-06-16	151.51	153.02	150.55	152.49	151.36	8,518,900
2026-06-15	148.76	151.50	148.76	150.46	149.35	9,158,900
2026-06-12	149.38	150.20	148.30	149.61	148.50	6,832,000
2026-06-11	148.70	149.62	147.77	148.34	147.24	6,684,700
2026-06-10	149.91	150.43	148.38	149.05	147.95	7,345,900
2026-06-09	144.67	149.48	144.53	148.67	147.57	8,259,300
2026-06-08	145.79	146.55	145.02	145.10	144.02	7,200,700
2026-06-05	142.22	148.23	141.80	146.54	145.45	10,963,200
2026-06-04	142.70	143.14	139.89	140.78	139.74	8,194,000
2026-06-03	140.93	142.45	140.00	140.19	139.15	9,351,000
2026-06-02	140.12	141.12	139.03	140.82	139.78	9,599,500
2026-06-01	141.52	141.82	138.86	140.28	139.24	11,093,800
2026-05-29	145.52	145.64	143.20	143.56	142.50	12,355,800
2026-05-28	146.70	146.70	145.01	145.91	144.83	10,196,700
2026-05-27	143.46	148.54	143.46	147.49	146.40	10,048,900
2026-05-26	144.51	145.61	142.53	142.96	141.90	8,157,200
2026-05-22	143.87	144.64	143.53	144.44	143.37	4,616,700
2026-05-21	141.88	143.72	140.09	143.40	142.34	6,297,300
2026-05-20	141.45	143.22	140.62	142.44	141.38	8,375,600
2026-05-19	142.47	143.71	140.85	141.30	140.25	8,355,800
2026-05-18	142.10	144.43	141.63	142.39	141.33	7,731,200
2026-05-15	143.40	143.40	141.20	141.57	140.52	6,989,400
2026-05-14	143.18	144.28	142.63	142.71	141.65	9,636,200
2026-05-13	143.15	144.67	141.66	142.24	141.19	6,685,900
2026-05-12	144.35	145.86	142.86	143.91	142.84	9,051,200
2026-05-11	145.79	145.95	141.97	143.36	142.30	7,489,500
2026-05-08	146.55	147.52	146.21	146.42	145.34	5,741,000
2026-05-07	147.99	147.99	146.02	146.06	144.98	9,545,800
2026-05-06	146.40	148.95	145.94	147.90	146.80	9,399,500
2026-05-05	143.38	145.90	142.18	144.90	143.83	7,664,300
2026-05-04	146.06	146.06	143.27	143.42	142.36	9,642,800
2026-05-01	147.87	149.28	146.46	147.26	146.17	6,814,800
2026-04-30	147.09	147.72	145.95	147.09	146.00	9,491,700
2026-04-29	148.30	148.75	145.89	146.46	145.37	9,002,400
2026-04-28	150.03	151.19	148.43	149.17	148.06	7,965,700

← NewerPage 2 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.