PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 153.12 | 154.01 | 152.70 | 153.49 | 149.11 | 6,719,000 |
| 2025-08-06 | 150.86 | 153.48 | 150.21 | 152.86 | 148.49 | 7,376,200 |
| 2025-08-05 | 150.71 | 152.08 | 150.32 | 150.51 | 146.21 | 6,670,100 |
| 2025-08-04 | 150.25 | 151.46 | 150.02 | 150.76 | 146.45 | 7,679,400 |
| 2025-08-01 | 151.78 | 153.49 | 150.52 | 150.65 | 146.35 | 8,594,200 |
| 2025-07-31 | 151.80 | 152.00 | 149.91 | 150.47 | 146.17 | 11,845,400 |
| 2025-07-30 | 157.00 | 157.00 | 152.05 | 152.88 | 148.51 | 8,162,900 |
| 2025-07-29 | 158.65 | 158.65 | 154.84 | 156.61 | 152.14 | 11,466,100 |
| 2025-07-28 | 157.63 | 158.09 | 156.23 | 157.11 | 152.62 | 7,885,000 |
| 2025-07-25 | 157.34 | 158.44 | 157.02 | 158.30 | 153.78 | 5,799,900 |
| 2025-07-24 | 158.87 | 159.02 | 158.05 | 158.81 | 154.27 | 7,027,400 |
| 2025-07-23 | 158.22 | 158.88 | 157.68 | 158.28 | 153.76 | 4,804,800 |
| 2025-07-22 | 154.92 | 158.37 | 154.90 | 158.32 | 153.80 | 8,187,000 |
| 2025-07-21 | 155.07 | 155.94 | 154.89 | 155.03 | 150.60 | 6,328,400 |
| 2025-07-18 | 153.78 | 155.57 | 153.63 | 155.10 | 150.67 | 7,337,300 |
| 2025-07-17 | 154.04 | 155.75 | 153.88 | 155.62 | 150.15 | 8,320,000 |
| 2025-07-16 | 152.74 | 153.76 | 152.27 | 153.73 | 148.32 | 8,479,000 |
| 2025-07-15 | 153.56 | 154.05 | 151.90 | 152.68 | 147.31 | 9,142,600 |
| 2025-07-14 | 155.58 | 155.80 | 152.86 | 153.76 | 148.35 | 11,491,700 |
| 2025-07-11 | 158.05 | 158.05 | 156.44 | 157.05 | 151.53 | 8,053,800 |
| 2025-07-10 | 157.76 | 159.61 | 157.04 | 158.49 | 152.92 | 7,200,500 |
| 2025-07-09 | 158.10 | 158.20 | 155.95 | 157.52 | 151.98 | 18,770,900 |
| 2025-07-08 | 159.52 | 159.78 | 157.44 | 157.89 | 152.34 | 12,034,800 |
| 2025-07-07 | 160.89 | 161.18 | 159.29 | 160.50 | 154.86 | 7,225,700 |
| 2025-07-03 | 161.79 | 162.02 | 159.79 | 160.83 | 155.17 | 6,999,600 |
| 2025-07-02 | 161.14 | 161.35 | 159.86 | 161.20 | 155.53 | 8,848,700 |
| 2025-07-01 | 159.88 | 162.53 | 159.38 | 161.22 | 155.55 | 10,664,900 |
| 2025-06-30 | 159.26 | 159.90 | 158.13 | 159.32 | 153.72 | 11,238,200 |
| 2025-06-27 | 158.68 | 160.13 | 158.29 | 159.86 | 154.24 | 19,257,000 |
| 2025-06-26 | 159.55 | 159.56 | 157.17 | 158.63 | 153.05 | 7,410,400 |
| 2025-06-25 | 159.82 | 160.34 | 158.71 | 158.97 | 153.38 | 5,933,700 |
| 2025-06-24 | 161.18 | 161.74 | 159.65 | 160.36 | 154.72 | 7,470,100 |
| 2025-06-23 | 159.07 | 161.19 | 159.00 | 161.03 | 155.37 | 6,588,200 |
| 2025-06-20 | 158.03 | 159.34 | 157.85 | 159.08 | 153.49 | 16,173,400 |
| 2025-06-18 | 158.55 | 158.65 | 157.66 | 158.02 | 152.46 | 7,211,200 |
| 2025-06-17 | 160.06 | 160.37 | 158.31 | 158.52 | 152.95 | 6,809,700 |
| 2025-06-16 | 160.88 | 161.95 | 160.01 | 160.88 | 155.22 | 6,332,000 |
| 2025-06-13 | 162.76 | 163.03 | 159.91 | 160.28 | 154.64 | 7,104,500 |
| 2025-06-12 | 161.97 | 163.31 | 161.68 | 163.18 | 157.44 | 6,509,900 |
| 2025-06-11 | 162.63 | 162.77 | 161.69 | 162.11 | 156.41 | 5,960,100 |
| 2025-06-10 | 162.69 | 163.51 | 161.92 | 162.84 | 157.11 | 7,680,000 |
| 2025-06-09 | 163.39 | 164.02 | 162.07 | 162.56 | 156.84 | 6,544,200 |
| 2025-06-06 | 163.29 | 165.24 | 163.28 | 164.02 | 158.25 | 5,697,700 |
| 2025-06-05 | 165.43 | 165.44 | 162.51 | 162.80 | 157.08 | 10,351,800 |
| 2025-06-04 | 166.69 | 168.05 | 165.92 | 165.95 | 160.11 | 4,939,000 |
| 2025-06-03 | 166.78 | 167.41 | 165.90 | 166.85 | 160.98 | 6,223,000 |
| 2025-06-02 | 169.02 | 169.04 | 166.23 | 167.78 | 161.88 | 7,574,400 |
| 2025-05-30 | 168.75 | 170.99 | 168.60 | 169.89 | 163.92 | 12,587,500 |
| 2025-05-29 | 166.74 | 168.99 | 166.44 | 168.56 | 162.63 | 4,842,500 |
| 2025-05-28 | 167.65 | 168.84 | 167.06 | 167.36 | 161.47 | 5,385,900 |
| 2025-05-27 | 165.27 | 167.98 | 165.27 | 167.76 | 161.86 | 11,423,800 |
| 2025-05-23 | 164.83 | 166.22 | 163.48 | 165.86 | 160.03 | 5,349,800 |
| 2025-05-22 | 164.44 | 166.20 | 164.02 | 165.03 | 159.23 | 6,245,600 |
| 2025-05-21 | 164.82 | 166.37 | 164.62 | 165.43 | 159.61 | 6,424,200 |
| 2025-05-20 | 164.61 | 166.00 | 164.60 | 165.64 | 159.82 | 5,576,600 |
| 2025-05-19 | 163.47 | 165.15 | 163.41 | 164.77 | 158.98 | 8,119,900 |
| 2025-05-16 | 162.65 | 163.43 | 161.85 | 163.28 | 157.54 | 7,100,800 |
| 2025-05-15 | 159.59 | 162.91 | 158.70 | 162.41 | 156.70 | 8,727,300 |
| 2025-05-14 | 158.12 | 159.16 | 157.57 | 158.02 | 152.46 | 5,988,900 |
| 2025-05-13 | 160.02 | 160.72 | 157.36 | 158.73 | 153.15 | 7,780,800 |
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.