PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	147.29	150.13	147.11	149.90	147.68	11,035,600
2026-01-28	148.00	148.71	146.79	147.34	145.16	7,465,800
2026-01-27	148.07	149.64	147.93	148.34	146.14	9,546,000
2026-01-26	150.12	150.88	148.52	149.49	147.27	12,655,700
2026-01-23	150.84	151.65	149.80	150.15	147.92	14,562,600
2026-01-22	148.08	150.91	147.50	149.93	146.67	18,501,900
2026-01-21	147.06	147.37	144.97	146.06	142.88	14,126,800
2026-01-20	144.46	147.00	144.12	147.00	143.80	12,901,400
2026-01-16	143.76	144.73	143.66	144.53	141.38	11,729,300
2026-01-15	145.68	146.35	144.35	144.63	141.48	10,102,800
2026-01-14	144.68	146.90	144.37	146.35	143.16	13,475,000
2026-01-13	144.00	144.34	142.97	144.24	141.10	15,549,200
2026-01-12	142.28	143.88	141.71	143.46	140.34	12,812,000
2026-01-09	141.70	142.33	140.83	141.87	138.78	9,528,500
2026-01-08	137.89	141.78	137.82	141.53	138.45	9,297,100
2026-01-07	139.80	139.80	137.62	138.04	135.03	14,369,100
2026-01-06	140.39	141.42	139.51	139.91	136.86	10,421,800
2026-01-05	141.10	141.35	139.60	140.37	137.31	12,297,300
2026-01-02	143.11	143.34	141.24	141.79	138.70	8,946,100
2025-12-31	144.00	144.14	143.23	143.31	140.19	5,293,200
2025-12-30	144.29	144.46	143.57	144.05	140.91	6,006,400
2025-12-29	144.80	145.07	143.95	144.57	141.42	7,662,100
2025-12-26	144.31	145.64	144.31	144.74	141.59	4,711,500
2025-12-24	142.90	144.74	142.83	144.49	141.34	3,259,200
2025-12-23	142.49	143.73	142.08	143.18	140.06	9,541,600
2025-12-22	143.71	144.40	142.42	142.69	139.58	11,731,400
2025-12-19	145.51	146.05	143.94	144.46	141.31	19,345,600
2025-12-18	146.62	147.50	145.35	145.52	142.35	12,239,900
2025-12-17	146.69	148.45	146.45	147.81	144.59	9,833,300
2025-12-16	146.10	146.54	144.65	145.21	142.05	10,251,700
2025-12-15	143.27	145.32	143.20	145.13	141.97	13,877,700
2025-12-12	141.00	143.11	140.84	142.84	139.73	10,268,800
2025-12-11	141.00	141.84	140.36	140.76	137.70	11,798,000
2025-12-10	139.65	141.28	139.54	139.82	136.78	13,650,400
2025-12-09	139.19	140.88	139.00	139.63	136.59	10,375,700
2025-12-08	142.91	142.91	138.14	138.34	135.33	17,507,500
2025-12-05	145.16	145.63	143.25	143.45	140.33	12,791,700
2025-12-04	146.67	147.42	144.50	145.36	142.20	10,479,300
2025-12-03	145.92	148.29	145.86	146.71	143.52	9,125,300
2025-12-02	145.29	146.19	142.51	145.86	142.68	16,376,800
2025-12-01	148.10	148.89	147.35	147.44	144.23	8,240,700
2025-11-28	147.80	148.71	147.18	148.16	144.93	4,707,200
2025-11-26	147.92	148.97	147.61	148.25	145.02	9,238,500
2025-11-25	147.32	148.65	147.22	148.49	145.26	10,477,700
2025-11-24	150.10	150.41	146.54	146.98	143.78	13,846,900
2025-11-21	148.38	151.50	148.30	150.92	147.63	12,018,000
2025-11-20	146.64	148.66	146.13	148.19	144.96	9,021,300
2025-11-19	146.96	147.54	145.86	146.99	143.79	6,367,000
2025-11-18	146.33	147.39	145.51	146.99	143.79	10,735,200
2025-11-17	147.75	147.98	145.01	145.82	142.65	9,902,300
2025-11-14	149.10	149.38	147.61	147.67	144.45	9,150,800
2025-11-13	148.18	149.00	147.64	147.96	144.74	7,566,800
2025-11-12	148.53	149.15	147.51	148.01	144.79	7,851,100
2025-11-11	145.96	148.65	145.67	148.54	145.31	7,332,500
2025-11-10	146.38	146.62	144.09	145.50	142.33	10,208,100
2025-11-07	146.95	147.94	146.00	146.98	143.78	8,500,100
2025-11-06	145.88	146.68	144.46	146.13	142.95	10,024,500
2025-11-05	146.87	147.42	145.65	145.79	142.62	11,199,900
2025-11-04	148.60	149.50	146.25	147.17	143.97	9,295,400
2025-11-03	150.10	150.22	147.77	148.02	144.80	8,946,400

← NewerPage 4 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.