PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 169.63 | 171.38 | 169.14 | 171.02 | 163.95 | 6,328,300 |
| 2025-02-12 | 168.35 | 170.08 | 167.97 | 169.58 | 162.57 | 6,037,400 |
| 2025-02-11 | 167.69 | 169.57 | 166.50 | 169.43 | 162.43 | 5,438,100 |
| 2025-02-10 | 167.69 | 168.48 | 166.40 | 167.53 | 160.61 | 7,062,900 |
| 2025-02-07 | 169.09 | 169.12 | 167.87 | 167.97 | 161.03 | 4,535,600 |
| 2025-02-06 | 169.37 | 169.93 | 168.03 | 168.88 | 161.90 | 4,957,900 |
| 2025-02-05 | 168.09 | 169.14 | 166.61 | 169.01 | 162.03 | 7,536,800 |
| 2025-02-04 | 169.29 | 169.29 | 166.28 | 168.13 | 161.18 | 6,410,900 |
| 2025-02-03 | 165.47 | 169.38 | 165.23 | 168.76 | 161.79 | 8,668,600 |
| 2025-01-31 | 166.00 | 166.62 | 165.21 | 165.99 | 159.13 | 5,464,700 |
| 2025-01-30 | 167.48 | 167.60 | 165.93 | 167.41 | 160.49 | 4,136,500 |
| 2025-01-29 | 166.72 | 167.29 | 165.88 | 166.23 | 159.36 | 4,850,300 |
| 2025-01-28 | 168.91 | 169.59 | 166.11 | 166.19 | 159.32 | 6,716,300 |
| 2025-01-27 | 166.72 | 169.94 | 166.11 | 169.66 | 162.65 | 9,170,800 |
| 2025-01-24 | 165.91 | 165.91 | 163.20 | 164.12 | 157.34 | 6,199,800 |
| 2025-01-23 | 163.88 | 166.48 | 163.32 | 166.15 | 158.32 | 7,614,300 |
| 2025-01-22 | 167.10 | 168.14 | 164.44 | 164.74 | 156.98 | 14,356,700 |
| 2025-01-21 | 160.96 | 162.35 | 160.96 | 161.72 | 154.10 | 13,914,700 |
| 2025-01-17 | 159.74 | 161.75 | 159.60 | 161.13 | 153.54 | 7,262,700 |
| 2025-01-16 | 159.62 | 160.58 | 159.14 | 160.50 | 152.94 | 5,774,400 |
| 2025-01-15 | 160.59 | 161.15 | 159.34 | 159.65 | 152.13 | 8,059,200 |
| 2025-01-14 | 158.85 | 160.07 | 158.31 | 159.74 | 152.21 | 5,982,200 |
| 2025-01-13 | 159.35 | 160.09 | 158.41 | 158.84 | 151.35 | 6,772,200 |
| 2025-01-10 | 160.15 | 161.21 | 157.47 | 158.56 | 151.09 | 8,501,500 |
| 2025-01-08 | 160.99 | 162.40 | 160.57 | 162.10 | 154.46 | 4,974,800 |
| 2025-01-07 | 161.46 | 162.61 | 160.74 | 161.30 | 153.70 | 8,447,400 |
| 2025-01-06 | 162.81 | 163.50 | 160.44 | 160.60 | 153.03 | 8,731,700 |
| 2025-01-03 | 166.25 | 166.50 | 164.25 | 165.13 | 157.35 | 5,256,600 |
| 2025-01-02 | 168.09 | 168.71 | 165.91 | 165.98 | 158.16 | 5,401,700 |
| 2024-12-31 | 167.36 | 168.08 | 166.59 | 167.65 | 159.75 | 3,957,600 |
| 2024-12-30 | 168.67 | 168.98 | 166.71 | 167.09 | 159.22 | 4,354,500 |
| 2024-12-27 | 169.42 | 170.76 | 169.26 | 169.53 | 161.54 | 4,367,900 |
| 2024-12-26 | 168.31 | 170.30 | 168.07 | 170.16 | 162.14 | 3,629,400 |
| 2024-12-24 | 167.62 | 169.18 | 167.42 | 168.94 | 160.98 | 2,460,800 |
| 2024-12-23 | 168.06 | 168.68 | 166.36 | 168.11 | 160.19 | 6,983,900 |
| 2024-12-20 | 168.87 | 169.87 | 167.50 | 168.06 | 160.14 | 21,999,300 |
| 2024-12-19 | 169.01 | 170.10 | 167.35 | 169.19 | 161.22 | 8,585,200 |
| 2024-12-18 | 169.76 | 170.56 | 169.02 | 169.08 | 161.11 | 7,517,100 |
| 2024-12-17 | 170.67 | 171.95 | 170.02 | 170.33 | 162.30 | 6,069,200 |
| 2024-12-16 | 171.45 | 172.78 | 171.10 | 171.14 | 163.07 | 5,943,600 |
| 2024-12-13 | 170.77 | 171.79 | 170.12 | 171.06 | 163.00 | 3,884,500 |
| 2024-12-12 | 171.43 | 171.82 | 170.02 | 170.85 | 162.80 | 4,072,800 |
| 2024-12-11 | 173.01 | 173.39 | 170.40 | 170.63 | 162.59 | 5,237,500 |
| 2024-12-10 | 170.42 | 172.93 | 169.93 | 172.28 | 164.16 | 6,219,900 |
| 2024-12-09 | 173.64 | 173.76 | 170.43 | 170.79 | 162.74 | 7,164,300 |
| 2024-12-06 | 175.37 | 176.74 | 173.75 | 173.82 | 165.63 | 5,741,200 |
| 2024-12-05 | 174.86 | 176.46 | 174.45 | 176.03 | 167.73 | 5,022,200 |
| 2024-12-04 | 174.17 | 175.15 | 173.46 | 175.11 | 166.86 | 6,823,500 |
| 2024-12-03 | 178.77 | 179.62 | 175.20 | 175.42 | 167.15 | 8,127,300 |
| 2024-12-02 | 179.12 | 180.16 | 178.01 | 179.70 | 171.23 | 5,728,200 |
| 2024-11-29 | 178.70 | 179.63 | 178.28 | 179.26 | 170.81 | 3,823,700 |
| 2024-11-27 | 180.00 | 180.43 | 178.73 | 179.36 | 170.91 | 5,522,900 |
| 2024-11-26 | 177.20 | 179.46 | 177.20 | 179.31 | 170.86 | 6,276,700 |
| 2024-11-25 | 177.48 | 178.82 | 176.90 | 177.39 | 169.03 | 19,357,000 |
| 2024-11-22 | 174.15 | 177.40 | 173.88 | 176.28 | 167.97 | 10,609,800 |
| 2024-11-21 | 171.66 | 173.51 | 170.22 | 172.75 | 164.61 | 6,240,400 |
| 2024-11-20 | 170.01 | 171.07 | 169.51 | 170.89 | 162.84 | 7,081,100 |
| 2024-11-19 | 170.69 | 171.17 | 169.66 | 170.76 | 162.71 | 5,683,700 |
| 2024-11-18 | 169.11 | 171.45 | 168.83 | 170.75 | 162.70 | 6,681,000 |
| 2024-11-15 | 167.94 | 170.57 | 166.88 | 169.54 | 161.55 | 9,939,400 |
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.