PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	142.60	143.04	141.70	142.11	124.96	6,734,800
2021-10-11	142.37	142.77	141.77	142.32	125.14	5,995,600
2021-10-08	142.29	142.62	141.04	141.73	124.62	6,131,800
2021-10-07	141.75	143.03	141.75	142.32	125.14	5,334,600
2021-10-06	138.99	141.26	138.62	141.19	124.15	5,332,900
2021-10-05	138.80	140.52	138.72	139.33	122.51	6,902,700
2021-10-04	139.39	140.40	137.60	138.79	122.04	5,816,000
2021-10-01	139.93	140.23	138.32	139.58	122.73	5,587,200
2021-09-30	142.64	142.74	139.53	139.80	122.93	6,934,900
2021-09-29	140.27	142.68	140.18	142.02	124.88	5,460,000
2021-09-28	141.05	141.37	139.56	140.59	123.62	7,015,300
2021-09-27	143.15	143.17	141.52	141.66	124.56	5,749,700
2021-09-24	143.80	144.45	143.09	143.55	126.22	5,009,400
2021-09-23	144.06	144.69	143.49	144.19	126.79	5,171,200
2021-09-22	143.82	144.35	142.86	143.60	126.27	6,332,500
2021-09-21	142.98	144.53	142.88	143.11	125.84	6,651,300
2021-09-20	144.22	144.85	141.97	142.89	125.64	10,238,700
2021-09-17	144.37	146.28	144.23	144.34	126.92	18,737,400
2021-09-16	144.84	145.19	142.82	144.11	126.71	6,142,100
2021-09-15	145.35	145.77	144.74	145.12	127.60	6,237,100
2021-09-14	146.13	146.36	144.95	145.43	127.88	5,831,800
2021-09-13	144.85	147.23	144.85	145.68	128.10	9,952,500
2021-09-10	144.06	144.46	143.32	144.13	126.73	5,750,000
2021-09-09	144.57	144.88	143.65	143.99	126.61	6,354,700
2021-09-08	143.08	144.94	143.01	144.60	127.15	6,897,800
2021-09-07	144.32	144.50	143.29	143.51	126.19	6,520,600
2021-09-03	143.76	144.37	143.52	144.05	126.66	5,466,400
2021-09-02	143.97	144.73	143.58	143.95	126.57	5,392,500
2021-09-01	142.33	144.19	142.23	143.84	126.48	6,214,200
2021-08-31	143.04	143.53	142.05	142.39	125.20	9,642,400
2021-08-30	142.60	142.99	142.05	142.93	125.68	3,845,800
2021-08-27	142.48	142.77	141.64	142.31	125.13	4,741,200
2021-08-26	142.56	142.71	141.47	142.42	125.23	4,749,400
2021-08-25	143.07	143.13	142.25	142.67	125.45	3,861,500
2021-08-24	144.01	144.15	142.98	143.18	125.90	4,560,400
2021-08-23	144.29	145.34	144.23	144.35	126.93	4,522,200
2021-08-20	145.25	145.98	144.78	145.09	127.58	5,273,800
2021-08-19	143.16	145.28	143.16	144.99	127.49	5,787,200
2021-08-18	144.70	144.88	143.18	143.30	126.00	7,162,000
2021-08-17	144.40	145.60	143.89	144.88	127.39	7,577,000
2021-08-16	143.67	144.69	143.38	144.64	127.18	6,040,800
2021-08-13	142.95	143.99	142.69	143.64	126.30	4,888,800
2021-08-12	143.15	143.15	142.35	142.95	125.69	4,956,100
2021-08-11	142.74	143.24	142.47	142.62	125.40	4,205,000
2021-08-10	141.91	142.51	141.66	142.27	125.10	5,253,500
2021-08-09	141.95	142.59	141.70	142.18	125.02	4,743,800
2021-08-06	143.03	143.12	141.22	141.41	124.34	6,030,100
2021-08-05	143.35	143.55	141.47	142.50	125.30	5,363,300
2021-08-04	143.04	144.09	142.35	142.43	125.24	6,628,000
2021-08-03	141.86	144.21	141.52	143.95	126.57	8,455,700
2021-08-02	141.77	142.43	140.80	141.88	124.75	7,009,500
2021-07-30	142.00	144.54	141.55	142.23	125.06	14,394,300
2021-07-29	139.76	140.18	138.73	139.48	122.64	5,430,500
2021-07-28	140.67	140.67	138.71	138.76	122.01	8,520,000
2021-07-27	140.15	141.62	140.00	140.85	123.85	7,075,400
2021-07-26	139.62	140.82	139.22	140.28	123.35	5,925,800
2021-07-23	137.48	139.98	137.08	139.79	122.92	7,906,000
2021-07-22	137.29	138.33	136.71	137.80	121.17	6,013,800
2021-07-21	139.95	140.20	138.99	139.20	121.63	6,954,700
2021-07-20	140.44	141.98	139.64	139.69	122.06	8,136,300

← NewerPage 22 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.