PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	164.34	165.20	162.61	162.83	144.06	7,556,000
2022-01-05	163.44	165.32	163.40	164.21	145.28	9,330,200
2022-01-04	162.29	164.39	162.18	163.47	144.63	9,253,800
2022-01-03	161.69	162.94	159.88	162.90	144.12	9,317,300
2021-12-31	162.86	163.73	162.46	163.58	144.73	5,327,000
2021-12-30	164.40	164.59	162.61	162.77	144.01	5,911,500
2021-12-29	163.21	164.98	163.08	164.19	145.27	5,346,100
2021-12-28	161.96	163.38	161.94	162.84	144.07	5,929,400
2021-12-27	160.67	161.99	160.61	161.97	143.30	4,548,600
2021-12-23	159.50	160.92	159.44	160.10	141.65	5,640,900
2021-12-22	157.77	159.58	157.27	159.32	140.96	6,626,300
2021-12-21	157.65	158.15	156.79	157.76	139.58	6,946,000
2021-12-20	156.60	158.46	156.57	157.86	139.67	9,202,600
2021-12-17	160.66	161.72	157.31	157.46	139.31	24,349,400
2021-12-16	158.73	161.32	158.42	161.11	142.54	10,852,900
2021-12-15	157.64	159.64	157.64	158.86	140.55	9,152,600
2021-12-14	157.90	158.63	156.66	158.25	140.01	8,677,500
2021-12-13	155.30	158.33	154.91	157.67	139.50	8,944,000
2021-12-10	153.85	155.80	153.43	155.46	137.54	7,172,300
2021-12-09	152.31	154.19	151.60	153.32	135.65	8,334,300
2021-12-08	151.67	152.66	150.28	152.43	134.86	8,329,300
2021-12-07	151.95	152.58	151.27	151.75	134.26	7,913,400
2021-12-06	150.19	152.39	150.19	152.15	134.61	11,935,100
2021-12-03	148.02	150.00	147.66	149.88	132.61	11,200,800
2021-12-02	147.01	148.46	146.94	147.26	130.29	9,468,800
2021-12-01	144.85	147.87	144.85	146.40	129.53	8,313,500
2021-11-30	147.81	148.54	144.12	144.58	127.92	11,696,400
2021-11-29	147.79	149.66	146.79	149.02	131.84	7,113,300
2021-11-26	148.58	149.72	147.31	147.47	130.47	6,299,800
2021-11-24	148.77	148.88	147.68	148.66	131.53	5,665,200
2021-11-23	147.83	149.50	147.67	149.44	132.22	7,912,800
2021-11-22	146.97	148.94	146.83	147.80	130.77	6,625,400
2021-11-19	147.95	148.23	146.79	146.82	129.90	6,274,300
2021-11-18	147.04	148.08	146.51	147.12	130.16	5,509,300
2021-11-17	146.97	147.78	146.42	147.10	130.15	4,900,200
2021-11-16	147.39	148.59	147.01	147.19	130.23	7,603,900
2021-11-15	147.03	147.75	146.47	147.40	130.41	5,510,200
2021-11-12	146.74	147.08	145.98	146.56	129.67	5,687,400
2021-11-11	146.86	146.97	146.21	146.40	129.53	4,096,300
2021-11-10	145.74	147.31	145.59	146.82	129.90	7,334,900
2021-11-09	145.03	145.83	144.58	145.39	128.63	4,873,100
2021-11-08	145.50	146.10	144.02	144.95	128.24	5,854,400
2021-11-05	145.44	146.37	144.80	146.04	129.21	6,062,700
2021-11-04	142.84	145.39	142.34	145.32	128.57	6,402,500
2021-11-03	144.13	145.11	143.52	145.05	128.33	7,620,100
2021-11-02	142.72	144.58	142.28	144.06	127.46	9,954,300
2021-11-01	143.36	143.80	142.49	142.64	126.20	5,038,900
2021-10-29	142.16	143.48	142.02	142.99	126.51	6,239,500
2021-10-28	141.89	142.88	141.71	142.68	126.24	4,538,500
2021-10-27	143.14	143.68	141.69	141.83	125.48	9,643,500
2021-10-26	141.62	143.18	141.24	142.85	126.39	6,234,900
2021-10-25	140.41	140.92	139.05	140.85	124.62	5,382,100
2021-10-22	139.39	141.01	139.32	140.83	124.60	5,265,000
2021-10-21	140.86	141.16	139.18	139.33	123.27	6,545,500
2021-10-20	140.15	141.96	139.85	141.21	124.17	7,352,700
2021-10-19	139.08	140.82	138.80	140.66	123.68	9,555,300
2021-10-18	143.55	143.70	142.10	142.34	125.16	9,119,000
2021-10-15	144.52	144.87	143.68	144.42	126.99	6,923,700
2021-10-14	142.83	144.31	142.81	144.05	126.66	6,777,800
2021-10-13	142.40	142.76	141.03	142.44	125.25	5,689,800

← NewerPage 21 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.