PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 166.71 | 168.04 | 166.51 | 167.08 | 159.21 | 7,444,300 |
| 2024-11-13 | 166.06 | 166.80 | 165.68 | 166.58 | 158.73 | 5,412,300 |
| 2024-11-12 | 166.14 | 167.06 | 165.57 | 165.84 | 158.02 | 6,507,500 |
| 2024-11-11 | 167.00 | 168.52 | 165.78 | 166.03 | 158.21 | 6,364,400 |
| 2024-11-08 | 164.02 | 167.75 | 163.93 | 167.71 | 159.81 | 7,506,200 |
| 2024-11-07 | 161.96 | 163.95 | 161.48 | 163.41 | 155.71 | 9,056,700 |
| 2024-11-06 | 165.61 | 166.04 | 159.81 | 161.05 | 153.46 | 11,473,700 |
| 2024-11-05 | 164.33 | 166.32 | 164.33 | 165.76 | 157.95 | 4,397,400 |
| 2024-11-04 | 165.72 | 166.27 | 164.58 | 165.08 | 157.30 | 5,130,200 |
| 2024-11-01 | 165.31 | 166.35 | 164.99 | 165.10 | 157.32 | 5,454,800 |
| 2024-10-31 | 165.76 | 167.04 | 165.09 | 165.18 | 157.40 | 6,056,500 |
| 2024-10-30 | 167.09 | 167.32 | 165.96 | 166.16 | 158.33 | 5,518,100 |
| 2024-10-29 | 168.86 | 168.86 | 166.83 | 167.17 | 159.29 | 5,681,000 |
| 2024-10-28 | 169.28 | 169.66 | 168.38 | 169.30 | 161.32 | 5,753,800 |
| 2024-10-25 | 168.92 | 169.40 | 168.04 | 168.22 | 160.29 | 4,877,900 |
| 2024-10-24 | 169.42 | 169.96 | 168.93 | 169.62 | 161.63 | 5,861,200 |
| 2024-10-23 | 169.55 | 170.17 | 168.73 | 169.58 | 161.59 | 4,837,800 |
| 2024-10-22 | 168.57 | 170.73 | 168.57 | 169.70 | 161.70 | 7,511,400 |
| 2024-10-21 | 170.98 | 171.48 | 168.45 | 169.54 | 161.55 | 5,522,500 |
| 2024-10-18 | 170.30 | 172.21 | 168.46 | 171.28 | 163.21 | 8,372,500 |
| 2024-10-17 | 172.18 | 173.68 | 171.76 | 172.28 | 163.20 | 7,045,600 |
| 2024-10-16 | 171.88 | 172.59 | 170.89 | 172.38 | 163.30 | 6,117,000 |
| 2024-10-15 | 172.89 | 174.91 | 172.82 | 173.57 | 164.42 | 7,172,200 |
| 2024-10-14 | 171.02 | 172.84 | 170.74 | 172.51 | 163.42 | 5,909,000 |
| 2024-10-11 | 169.46 | 171.41 | 168.97 | 171.09 | 162.07 | 7,036,500 |
| 2024-10-10 | 168.80 | 169.79 | 168.37 | 168.95 | 160.05 | 6,932,300 |
| 2024-10-09 | 168.38 | 169.81 | 168.00 | 169.27 | 160.35 | 8,758,800 |
| 2024-10-08 | 166.85 | 168.59 | 166.27 | 168.16 | 159.30 | 7,473,000 |
| 2024-10-07 | 169.16 | 169.58 | 166.87 | 167.12 | 158.31 | 6,325,300 |
| 2024-10-04 | 168.85 | 170.09 | 168.26 | 168.88 | 159.98 | 6,002,800 |
| 2024-10-03 | 171.37 | 171.37 | 169.77 | 170.12 | 161.16 | 4,794,300 |
| 2024-10-02 | 172.01 | 172.45 | 171.08 | 171.92 | 162.86 | 6,212,700 |
| 2024-10-01 | 173.24 | 174.00 | 172.20 | 173.04 | 163.92 | 7,130,600 |
| 2024-09-30 | 173.73 | 174.00 | 172.71 | 173.20 | 164.07 | 6,296,600 |
| 2024-09-27 | 173.01 | 174.45 | 172.58 | 173.55 | 164.40 | 4,599,500 |
| 2024-09-26 | 171.50 | 174.61 | 171.36 | 173.21 | 164.08 | 4,957,200 |
| 2024-09-25 | 174.07 | 174.68 | 172.06 | 172.26 | 163.18 | 8,916,500 |
| 2024-09-24 | 172.88 | 174.50 | 172.62 | 173.24 | 164.11 | 5,422,400 |
| 2024-09-23 | 174.01 | 175.19 | 172.59 | 173.77 | 164.61 | 10,265,000 |
| 2024-09-20 | 171.51 | 174.54 | 171.50 | 174.22 | 165.04 | 28,647,500 |
| 2024-09-19 | 172.88 | 173.16 | 170.38 | 171.54 | 162.50 | 8,692,000 |
| 2024-09-18 | 175.05 | 175.90 | 172.57 | 173.92 | 164.75 | 5,102,900 |
| 2024-09-17 | 176.63 | 176.97 | 175.36 | 175.88 | 166.61 | 4,757,100 |
| 2024-09-16 | 174.71 | 177.31 | 174.32 | 177.24 | 167.90 | 6,892,300 |
| 2024-09-13 | 173.37 | 174.54 | 172.80 | 174.08 | 164.91 | 3,918,000 |
| 2024-09-12 | 173.90 | 174.61 | 172.44 | 173.47 | 164.33 | 4,838,900 |
| 2024-09-11 | 176.60 | 177.00 | 173.63 | 173.92 | 164.75 | 6,828,200 |
| 2024-09-10 | 175.91 | 177.94 | 175.91 | 177.79 | 168.42 | 6,396,300 |
| 2024-09-09 | 175.54 | 176.84 | 174.66 | 176.06 | 166.78 | 6,450,200 |
| 2024-09-06 | 175.76 | 177.04 | 175.34 | 175.59 | 166.34 | 5,785,700 |
| 2024-09-05 | 175.99 | 176.55 | 174.67 | 175.47 | 166.22 | 6,061,900 |
| 2024-09-04 | 173.63 | 176.00 | 173.63 | 175.90 | 166.63 | 7,517,500 |
| 2024-09-03 | 171.03 | 175.00 | 170.99 | 174.52 | 165.32 | 10,101,400 |
| 2024-08-30 | 170.16 | 171.88 | 169.69 | 171.54 | 162.50 | 7,301,600 |
| 2024-08-29 | 169.75 | 170.60 | 168.94 | 170.03 | 161.07 | 4,413,200 |
| 2024-08-28 | 169.42 | 171.20 | 168.58 | 169.06 | 160.15 | 5,644,800 |
| 2024-08-27 | 170.83 | 171.10 | 169.08 | 169.25 | 160.33 | 4,456,400 |
| 2024-08-26 | 168.70 | 170.97 | 168.70 | 170.35 | 161.37 | 6,472,400 |
| 2024-08-23 | 170.05 | 170.11 | 168.25 | 169.17 | 160.26 | 4,771,300 |
| 2024-08-22 | 170.88 | 171.24 | 169.14 | 170.15 | 161.18 | 4,097,300 |
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.