PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	148.71	151.10	148.53	150.37	147.10	7,930,300
2025-10-30	149.47	150.80	149.34	149.58	146.32	6,760,700
2025-10-29	150.66	150.97	148.47	148.77	145.53	7,405,500
2025-10-28	151.12	153.17	150.62	151.37	148.07	5,819,300
2025-10-27	151.61	151.76	150.13	151.74	148.44	7,775,300
2025-10-24	156.40	157.40	151.53	152.49	149.17	11,968,500
2025-10-23	152.35	153.30	150.58	152.21	147.86	8,205,400
2025-10-22	151.30	153.46	150.79	152.20	147.85	6,394,400
2025-10-21	151.96	152.28	150.87	151.62	147.29	6,013,400
2025-10-20	151.59	152.39	151.30	151.96	147.62	5,601,300
2025-10-17	150.57	152.03	150.43	151.40	147.08	8,612,900
2025-10-16	148.01	150.40	147.92	149.60	145.33	8,809,700
2025-10-15	148.53	149.41	147.27	147.42	143.21	10,003,100
2025-10-14	147.57	149.25	147.08	149.16	144.90	8,585,300
2025-10-13	149.00	149.43	146.97	147.49	143.28	7,511,100
2025-10-10	150.94	151.51	149.45	149.69	145.41	7,374,000
2025-10-09	150.74	150.87	149.58	150.58	146.28	6,134,500
2025-10-08	152.79	152.79	150.63	150.69	146.39	5,254,700
2025-10-07	150.76	153.17	150.05	152.54	148.18	6,844,400
2025-10-06	151.50	152.32	150.40	150.41	146.11	6,737,000
2025-10-03	152.00	153.43	152.00	152.27	147.92	5,212,600
2025-10-02	152.72	152.80	151.63	152.05	147.71	6,892,100
2025-10-01	153.70	153.89	151.41	153.18	148.80	7,566,000
2025-09-30	153.46	154.38	152.84	153.65	149.26	7,762,600
2025-09-29	152.42	153.72	151.79	153.53	149.14	8,139,700
2025-09-26	152.23	152.68	151.53	152.50	148.14	5,721,100
2025-09-25	153.23	153.88	151.78	152.15	147.80	7,511,400
2025-09-24	152.05	153.63	151.79	152.42	148.07	6,483,300
2025-09-23	153.20	153.29	150.97	152.50	148.14	8,853,400
2025-09-22	156.08	156.08	153.05	153.07	148.70	8,712,900
2025-09-19	157.61	157.62	155.97	156.04	151.58	17,224,800
2025-09-18	158.15	159.02	157.16	157.32	152.83	7,651,500
2025-09-17	158.43	161.67	158.43	160.33	155.75	6,764,200
2025-09-16	157.14	158.39	156.89	158.05	153.54	6,559,600
2025-09-15	157.88	158.52	156.20	156.83	152.35	5,995,000
2025-09-12	157.93	159.13	157.78	157.90	153.39	5,957,000
2025-09-11	157.72	159.35	157.39	158.63	154.10	5,819,500
2025-09-10	158.60	158.94	155.89	157.35	152.86	6,205,500
2025-09-09	158.61	159.87	158.20	159.46	154.90	4,984,900
2025-09-08	159.61	160.27	158.25	159.01	154.47	7,178,400
2025-09-05	158.55	160.56	158.41	160.02	155.45	6,436,200
2025-09-04	158.52	159.75	157.81	159.19	154.64	6,934,900
2025-09-03	157.65	158.64	156.50	158.17	153.65	6,592,500
2025-09-02	157.36	158.86	156.98	157.99	153.48	6,432,800
2025-08-29	156.09	157.56	155.65	157.04	152.55	5,318,200
2025-08-28	157.00	157.01	155.03	155.65	151.20	5,857,400
2025-08-27	156.15	157.13	155.79	156.96	152.48	4,551,200
2025-08-26	155.92	156.70	155.34	155.97	151.51	6,338,000
2025-08-25	158.39	158.70	155.89	156.15	151.69	4,692,500
2025-08-22	159.38	160.68	158.31	158.67	154.14	5,797,300
2025-08-21	157.93	159.06	157.18	158.73	154.20	6,417,500
2025-08-20	158.58	161.03	158.41	159.51	154.95	7,840,400
2025-08-19	155.73	158.70	155.67	158.40	153.88	7,868,100
2025-08-18	154.42	156.92	154.17	155.72	151.27	8,274,500
2025-08-15	154.47	155.60	154.21	154.36	149.95	7,121,700
2025-08-14	154.64	154.70	153.27	153.74	149.35	6,343,700
2025-08-13	155.21	157.01	154.95	155.41	150.97	5,812,400
2025-08-12	155.06	155.54	154.31	155.09	150.66	6,938,000
2025-08-11	153.54	155.39	153.31	154.98	150.55	7,331,700
2025-08-08	152.77	153.79	152.57	153.51	149.12	5,811,000

← NewerPage 5 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.