PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 157.43 | 161.05 | 156.69 | 160.90 | 155.24 | 7,378,400 |
| 2025-05-09 | 158.02 | 159.13 | 157.41 | 157.66 | 152.12 | 6,453,200 |
| 2025-05-08 | 158.38 | 160.00 | 158.01 | 158.65 | 153.07 | 7,230,800 |
| 2025-05-07 | 159.02 | 160.05 | 158.54 | 159.29 | 153.69 | 6,430,000 |
| 2025-05-06 | 158.04 | 159.71 | 157.65 | 159.25 | 153.65 | 7,703,800 |
| 2025-05-05 | 160.89 | 160.91 | 158.02 | 158.83 | 153.24 | 7,576,200 |
| 2025-05-02 | 160.93 | 161.81 | 159.90 | 160.52 | 154.88 | 5,750,200 |
| 2025-05-01 | 160.66 | 161.35 | 159.05 | 159.98 | 154.35 | 6,792,800 |
| 2025-04-30 | 162.45 | 163.16 | 159.95 | 162.57 | 156.85 | 12,475,500 |
| 2025-04-29 | 161.29 | 162.39 | 159.20 | 162.26 | 156.55 | 8,266,200 |
| 2025-04-28 | 161.04 | 162.56 | 160.39 | 161.85 | 156.16 | 8,127,000 |
| 2025-04-25 | 159.88 | 161.80 | 157.77 | 161.02 | 155.36 | 12,892,800 |
| 2025-04-24 | 160.50 | 160.96 | 156.58 | 159.53 | 153.92 | 20,077,700 |
| 2025-04-23 | 166.40 | 166.61 | 163.11 | 165.73 | 159.90 | 9,309,200 |
| 2025-04-22 | 165.86 | 168.77 | 164.54 | 167.88 | 161.98 | 7,907,400 |
| 2025-04-21 | 169.89 | 169.95 | 164.28 | 165.75 | 159.92 | 8,062,400 |
| 2025-04-17 | 167.53 | 171.65 | 167.35 | 170.63 | 163.58 | 7,227,100 |
| 2025-04-16 | 169.29 | 169.68 | 165.79 | 166.39 | 159.52 | 5,897,500 |
| 2025-04-15 | 169.14 | 170.16 | 168.28 | 168.47 | 161.51 | 8,765,000 |
| 2025-04-14 | 167.04 | 170.11 | 165.78 | 169.13 | 162.14 | 9,877,300 |
| 2025-04-11 | 163.37 | 168.02 | 162.62 | 166.91 | 160.01 | 8,602,800 |
| 2025-04-10 | 162.90 | 165.07 | 160.75 | 163.56 | 156.80 | 10,581,600 |
| 2025-04-09 | 157.36 | 164.68 | 156.69 | 162.32 | 155.61 | 10,670,200 |
| 2025-04-08 | 162.31 | 163.28 | 156.71 | 158.39 | 151.85 | 11,541,100 |
| 2025-04-07 | 163.66 | 164.70 | 159.19 | 160.23 | 153.61 | 15,708,000 |
| 2025-04-04 | 171.77 | 173.60 | 163.47 | 163.75 | 156.98 | 13,454,200 |
| 2025-04-03 | 174.23 | 174.80 | 170.73 | 172.39 | 165.27 | 9,393,300 |
| 2025-04-02 | 170.07 | 170.88 | 168.31 | 169.50 | 162.50 | 6,274,500 |
| 2025-04-01 | 170.57 | 171.05 | 169.06 | 170.56 | 163.51 | 7,021,100 |
| 2025-03-31 | 168.10 | 171.14 | 168.10 | 170.42 | 163.38 | 11,520,100 |
| 2025-03-28 | 169.38 | 169.71 | 167.62 | 168.03 | 161.09 | 5,479,100 |
| 2025-03-27 | 167.87 | 169.03 | 166.62 | 168.71 | 161.74 | 6,211,700 |
| 2025-03-26 | 163.35 | 166.82 | 162.99 | 166.58 | 159.70 | 7,756,000 |
| 2025-03-25 | 165.30 | 165.37 | 162.20 | 162.85 | 156.12 | 8,366,700 |
| 2025-03-24 | 166.43 | 166.87 | 165.36 | 165.65 | 158.81 | 6,102,100 |
| 2025-03-21 | 167.14 | 168.14 | 164.12 | 166.69 | 159.80 | 16,027,300 |
| 2025-03-20 | 168.89 | 169.21 | 166.03 | 167.55 | 160.63 | 8,789,200 |
| 2025-03-19 | 167.87 | 168.75 | 167.11 | 168.57 | 161.61 | 7,569,200 |
| 2025-03-18 | 170.07 | 170.26 | 167.58 | 167.71 | 160.78 | 6,099,900 |
| 2025-03-17 | 168.37 | 171.09 | 168.13 | 169.76 | 162.75 | 9,931,700 |
| 2025-03-14 | 167.79 | 168.59 | 166.62 | 167.97 | 161.03 | 6,790,500 |
| 2025-03-13 | 167.70 | 169.29 | 167.28 | 168.59 | 161.62 | 6,609,000 |
| 2025-03-12 | 169.70 | 171.83 | 167.77 | 168.37 | 161.41 | 10,158,800 |
| 2025-03-11 | 175.83 | 175.99 | 172.32 | 173.12 | 165.97 | 11,032,300 |
| 2025-03-10 | 176.76 | 179.99 | 175.83 | 176.26 | 168.98 | 11,047,000 |
| 2025-03-07 | 174.09 | 178.89 | 174.05 | 175.95 | 168.68 | 9,566,700 |
| 2025-03-06 | 174.89 | 175.84 | 172.84 | 174.66 | 167.44 | 6,702,500 |
| 2025-03-05 | 173.38 | 175.87 | 173.02 | 174.61 | 167.40 | 6,989,100 |
| 2025-03-04 | 176.75 | 179.99 | 172.91 | 173.18 | 166.02 | 12,117,600 |
| 2025-03-03 | 173.58 | 176.29 | 173.51 | 175.59 | 168.34 | 7,615,300 |
| 2025-02-28 | 173.58 | 174.65 | 171.85 | 173.84 | 166.66 | 10,240,100 |
| 2025-02-27 | 170.85 | 173.09 | 170.63 | 171.97 | 164.86 | 5,467,000 |
| 2025-02-26 | 172.28 | 172.65 | 170.65 | 171.30 | 164.22 | 5,519,000 |
| 2025-02-25 | 171.28 | 173.95 | 170.80 | 172.65 | 165.52 | 7,314,900 |
| 2025-02-24 | 170.22 | 172.98 | 169.79 | 170.54 | 163.49 | 8,564,100 |
| 2025-02-21 | 167.44 | 170.55 | 165.92 | 170.23 | 163.20 | 9,813,700 |
| 2025-02-20 | 163.15 | 167.78 | 162.80 | 167.21 | 160.30 | 6,162,600 |
| 2025-02-19 | 166.10 | 166.87 | 165.24 | 166.49 | 159.61 | 7,910,700 |
| 2025-02-18 | 163.35 | 165.76 | 162.20 | 165.43 | 158.59 | 7,075,300 |
| 2025-02-14 | 169.79 | 170.00 | 162.30 | 162.89 | 156.16 | 13,179,500 |
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.