PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	153.81	154.35	151.26	154.08	137.06	5,992,000
2022-04-01	153.52	155.46	152.06	155.09	137.96	5,742,600
2022-03-31	154.10	154.34	152.40	152.80	135.92	7,538,600
2022-03-30	152.50	154.43	151.94	154.39	137.33	5,779,300
2022-03-29	155.37	156.47	154.02	155.46	138.28	5,643,400
2022-03-28	153.64	153.90	152.63	153.88	136.88	4,234,000
2022-03-25	151.63	153.92	151.51	152.83	135.95	5,047,700
2022-03-24	150.89	151.56	150.16	151.08	134.39	4,203,100
2022-03-23	152.20	153.01	150.69	150.82	134.16	5,531,900
2022-03-22	153.43	153.60	150.52	151.88	135.10	7,292,100
2022-03-21	150.44	151.42	149.24	150.72	134.07	6,937,500
2022-03-18	150.87	150.87	148.24	150.15	133.56	15,570,300
2022-03-17	149.99	150.47	148.50	150.23	133.63	6,003,800
2022-03-16	150.63	151.79	148.04	149.76	133.21	6,908,900
2022-03-15	147.01	150.54	146.89	150.27	133.67	9,868,400
2022-03-14	144.45	146.04	143.35	145.05	129.03	7,964,600
2022-03-11	145.40	146.16	143.03	143.22	127.40	7,086,100
2022-03-10	147.80	148.28	143.94	144.94	128.93	9,221,000
2022-03-09	148.83	150.47	147.81	148.77	132.33	7,044,100
2022-03-08	152.18	152.95	146.58	146.79	130.57	9,517,200
2022-03-07	154.49	154.52	151.14	152.84	135.95	8,374,500
2022-03-04	153.12	155.35	152.55	155.14	138.00	8,639,100
2022-03-03	153.77	155.86	153.77	154.36	137.31	7,451,200
2022-03-02	152.96	155.08	152.60	153.79	136.80	6,111,300
2022-03-01	154.31	155.40	152.34	153.31	136.37	8,311,900
2022-02-28	156.29	157.19	153.82	155.89	138.67	8,669,200
2022-02-25	152.33	158.94	152.25	158.24	140.76	8,888,800
2022-02-24	155.64	155.98	150.56	151.76	134.99	13,145,100
2022-02-23	158.30	158.60	155.60	155.96	138.73	6,273,000
2022-02-22	160.11	160.88	156.66	157.93	140.48	8,179,500
2022-02-18	159.50	161.06	158.82	159.90	142.23	8,063,200
2022-02-17	158.38	160.38	157.35	159.82	142.16	7,925,500
2022-02-16	156.83	158.78	156.27	158.01	140.55	9,315,700
2022-02-15	157.77	159.32	156.11	156.82	139.49	6,659,200
2022-02-14	156.14	157.06	153.36	156.74	139.42	9,472,200
2022-02-11	158.01	158.58	155.58	156.29	139.02	9,341,400
2022-02-10	159.09	159.50	156.65	157.17	139.81	7,033,000
2022-02-09	160.36	160.64	159.27	159.60	141.97	8,077,400
2022-02-08	161.12	161.27	159.65	159.96	142.29	5,048,700
2022-02-07	161.87	162.26	159.67	160.32	142.61	6,430,500
2022-02-04	163.13	164.49	161.41	161.53	143.68	8,959,900
2022-02-03	161.98	164.98	161.62	164.14	146.01	10,474,500
2022-02-02	160.14	162.84	159.47	162.60	144.64	7,558,800
2022-02-01	160.79	161.30	157.73	159.74	142.09	6,284,100
2022-01-31	159.35	160.65	158.87	160.45	142.72	8,950,100
2022-01-28	158.61	160.95	157.32	160.50	142.77	9,494,200
2022-01-27	158.73	161.35	158.58	159.13	141.55	9,083,000
2022-01-26	157.34	159.57	156.38	158.15	140.68	10,707,100
2022-01-25	160.45	161.30	157.89	159.54	141.91	9,369,600
2022-01-24	163.43	164.12	158.72	161.30	143.48	14,838,100
2022-01-21	163.00	165.35	162.10	162.62	144.65	10,900,400
2022-01-20	160.12	164.33	160.12	162.00	144.10	10,799,100
2022-01-19	157.61	164.19	156.97	162.00	143.33	14,088,300
2022-01-18	158.53	158.53	156.04	156.73	138.67	10,988,400
2022-01-14	158.07	160.49	157.56	159.81	141.39	10,708,000
2022-01-13	159.31	159.45	157.78	158.29	140.05	6,551,000
2022-01-12	158.26	159.36	157.83	159.01	140.68	7,127,500
2022-01-11	160.22	160.22	156.91	158.66	140.37	11,957,900
2022-01-10	162.51	163.12	160.17	160.52	142.02	8,055,000
2022-01-07	163.13	163.53	161.95	162.74	143.98	6,098,500

← NewerPage 20 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.