Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PG stock page

PROCTER & GAMBLE Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-07-19140.32141.87138.81140.44122.729,544,100
2021-07-16139.30140.78139.11140.51122.789,346,300
2021-07-15138.01139.26137.70139.16121.607,357,100
2021-07-14137.01138.23136.37137.98120.575,903,600
2021-07-13136.39137.57136.39136.97119.685,603,800
2021-07-12136.90137.47136.43137.14119.836,807,300
2021-07-09137.24137.65136.84137.03119.745,948,700
2021-07-08136.99137.40135.89136.98119.697,585,200
2021-07-07136.03137.59136.03137.00119.715,532,700
2021-07-06135.52136.30135.36135.98118.826,534,400
2021-07-02135.60136.64135.42135.90118.755,572,000
2021-07-01135.43136.14134.92135.24118.175,922,300
2021-06-30134.58135.29134.29134.93117.905,776,600
2021-06-29135.51135.83133.82134.40117.445,792,300
2021-06-28134.90136.16134.76135.32118.246,065,400
2021-06-25133.26135.54132.95134.92117.8924,504,900
2021-06-24132.95133.31132.70133.02116.236,056,700
2021-06-23132.95133.36132.32132.93116.155,796,000
2021-06-22133.04134.02132.88133.12116.326,550,900
2021-06-21132.69133.26132.40133.07116.288,014,800
2021-06-18133.34133.35131.94132.03115.3713,997,600
2021-06-17132.82134.16132.65133.99117.087,875,600
2021-06-16135.18135.58132.65132.78116.028,936,400
2021-06-15135.20135.64134.55134.65117.665,543,400
2021-06-14134.98135.03133.96134.91117.886,302,000
2021-06-11135.75135.87133.90134.86117.8410,641,400
2021-06-10135.02136.35134.62135.79118.656,515,500
2021-06-09135.55136.44134.74134.79117.786,200,700
2021-06-08136.68136.75134.75134.84117.826,911,500
2021-06-07136.36136.84135.68136.42119.208,418,000
2021-06-04135.70136.62135.40135.95118.796,894,400
2021-06-03133.23135.91133.20135.85118.7111,249,800
2021-06-02133.00133.63132.52133.46116.628,254,100
2021-06-01135.79136.00132.48132.88116.119,993,900
2021-05-28135.15136.13134.64134.85117.8310,477,100
2021-05-27138.12138.28134.66134.98117.9533,095,700
2021-05-26138.79138.86137.87138.12120.698,122,900
2021-05-25138.05138.48136.75138.43120.968,142,400
2021-05-24138.00138.80137.73137.96120.556,981,300
2021-05-21138.20138.94137.78138.00120.5810,161,000
2021-05-20136.79138.71136.72138.00120.588,768,200
2021-05-19136.06136.83135.59136.60119.369,806,800
2021-05-18136.46137.83136.15136.32119.129,239,100
2021-05-17137.97139.07137.61137.73120.357,690,700
2021-05-14137.67139.10137.67138.01120.595,989,500
2021-05-13135.89138.53135.39137.72120.348,753,600
2021-05-12136.49137.00135.49135.54118.438,853,700
2021-05-11138.49138.79136.47136.99119.7010,973,700
2021-05-10135.89138.42135.69137.67120.308,852,700
2021-05-07135.08136.03134.76135.15118.096,299,100
2021-05-06134.01135.37133.92135.14118.099,771,100
2021-05-05134.37134.97133.37133.46116.628,295,900
2021-05-04134.98135.83134.21134.54117.569,624,000
2021-05-03134.03135.68134.03135.00117.968,070,300
2021-04-30132.75133.67132.26133.42116.589,188,600
2021-04-29131.31132.99131.31132.51115.796,786,800
2021-04-28131.71131.85130.88131.40114.826,262,800
2021-04-27131.24131.89130.29131.18114.628,296,800
2021-04-26133.49133.76131.17131.26114.699,910,600
2021-04-23134.93135.08133.25133.94117.046,708,300
← NewerPage 23 of 79 · 4,730 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-06-212:1
1997-09-222:1
1992-06-152:1

Dividends

Ex-dateAmount
2026-07-241.0890 USD
2026-04-241.0890 USD
2026-01-231.0570 USD
2025-10-241.0570 USD
2025-07-181.0570 USD
2025-04-211.0570 USD
2025-01-241.0070 USD
2024-10-181.0070 USD
2024-07-191.0070 USD
2024-04-181.0070 USD
2024-01-180.9410 USD
2023-10-190.9410 USD
2023-07-200.9410 USD
2023-04-200.9410 USD
2023-01-190.9130 USD
2022-10-200.9130 USD
2022-07-210.9130 USD
2022-04-210.9130 USD
2022-01-200.8700 USD
2021-10-210.8700 USD
2021-07-220.8700 USD
2021-04-220.8700 USD
2021-01-210.7910 USD
2020-10-220.7910 USD
2020-07-230.7910 USD
2020-04-230.7910 USD
2020-01-230.7460 USD
2019-10-170.7460 USD
2019-07-180.7460 USD
2019-04-170.7460 USD
2019-01-170.7170 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.