PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	147.42	149.70	147.42	148.40	147.30	9,166,400
2026-04-24	152.01	152.42	147.62	148.18	147.08	13,786,200
2026-04-23	143.40	146.23	143.40	145.71	143.55	11,288,800
2026-04-22	142.50	143.30	142.22	142.85	140.73	7,236,300
2026-04-21	144.62	144.62	142.32	142.32	140.21	11,197,200
2026-04-20	146.06	146.66	143.59	144.49	142.35	8,084,700
2026-04-17	143.41	147.59	143.16	146.93	144.75	10,886,000
2026-04-16	143.20	144.29	142.66	143.11	140.99	6,947,100
2026-04-15	144.36	144.40	142.26	143.38	141.25	7,698,200
2026-04-14	143.24	144.72	142.77	144.38	142.24	6,621,600
2026-04-13	145.00	145.09	142.63	143.58	141.45	7,121,400
2026-04-10	146.89	146.89	144.76	145.16	143.01	9,790,300
2026-04-09	144.39	146.94	143.00	146.66	144.49	6,794,800
2026-04-08	143.15	145.11	141.87	144.90	142.75	10,849,700
2026-04-07	142.52	142.77	140.74	141.30	139.20	7,207,500
2026-04-06	143.01	143.67	141.92	142.77	140.65	6,823,100
2026-04-02	144.09	144.21	142.58	143.12	141.00	5,941,700
2026-04-01	143.92	144.97	143.21	144.09	141.95	8,061,700
2026-03-31	144.82	144.92	142.28	144.44	142.30	10,407,500
2026-03-30	143.04	145.57	142.57	144.72	142.57	11,616,300
2026-03-27	142.72	144.08	142.01	142.71	140.59	11,558,300
2026-03-26	143.69	144.57	142.24	142.42	140.31	6,443,200
2026-03-25	143.74	144.10	142.23	143.92	141.79	8,418,100
2026-03-24	143.33	145.23	142.23	143.16	141.04	8,567,600
2026-03-23	146.15	146.15	143.48	143.99	141.85	10,315,600
2026-03-20	144.99	145.82	144.25	144.28	142.14	60,620,900
2026-03-19	146.22	147.38	144.79	144.84	142.69	10,340,300
2026-03-18	149.31	149.62	146.46	146.71	144.53	10,059,300
2026-03-17	153.01	153.46	151.20	151.48	149.23	6,147,700
2026-03-16	151.86	152.64	150.65	152.12	149.86	6,944,000
2026-03-13	151.37	152.55	150.18	150.65	148.42	7,298,900
2026-03-12	152.21	153.05	150.33	150.50	148.27	8,489,300
2026-03-11	155.23	155.38	151.43	153.32	151.05	8,855,100
2026-03-10	155.49	157.15	153.60	156.01	153.70	7,756,800
2026-03-09	153.15	156.23	152.90	155.22	152.92	12,494,900
2026-03-06	153.66	154.43	151.89	153.63	151.35	8,187,900
2026-03-05	156.94	157.10	153.77	153.99	151.71	10,060,300
2026-03-04	159.44	159.61	157.31	158.30	155.95	8,752,700
2026-03-03	162.19	162.19	158.62	159.72	157.35	10,161,000
2026-03-02	165.29	166.55	163.45	163.51	161.09	9,095,500
2026-02-27	164.04	167.25	163.69	167.20	164.72	14,878,500
2026-02-26	164.22	164.50	162.86	163.75	161.32	7,028,600
2026-02-25	164.54	165.00	162.10	163.39	160.97	7,878,500
2026-02-24	164.90	166.87	163.94	165.28	162.83	9,709,500
2026-02-23	160.32	165.36	160.30	165.17	162.72	14,772,400
2026-02-20	159.13	161.06	158.16	160.78	158.40	11,508,100
2026-02-19	156.83	159.96	156.83	158.56	156.21	10,724,600
2026-02-18	158.98	158.98	155.77	156.86	154.53	14,434,300
2026-02-17	159.95	162.17	158.88	159.55	157.18	13,319,100
2026-02-13	161.74	162.57	159.71	160.07	157.70	13,998,900
2026-02-12	160.02	163.14	159.65	161.21	158.82	13,512,900
2026-02-11	158.64	161.14	158.19	160.00	157.63	10,217,300
2026-02-10	157.53	160.15	156.72	159.08	156.72	9,910,100
2026-02-09	158.76	159.28	156.02	157.33	155.00	11,439,900
2026-02-06	158.24	159.99	158.01	159.17	156.81	10,441,700
2026-02-05	158.84	159.65	156.12	158.61	156.26	13,077,700
2026-02-04	156.13	158.37	155.76	156.87	154.54	12,178,500
2026-02-03	152.59	156.53	152.20	155.32	153.02	12,424,700
2026-02-02	152.42	153.73	151.25	153.19	150.92	10,554,900
2026-01-30	150.43	151.97	149.15	151.77	149.52	12,651,400

← NewerPage 3 of 79 · 4,728 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.