The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 127.46 | 127.72 | 123.62 | 124.28 | 124.28 | 4,058 |
| 2026-07-29 | 131.26 | 132.52 | 123.20 | 127.30 | 127.30 | 15,359 |
| 2026-07-28 | 131.96 | 135.00 | 131.96 | 133.16 | 133.16 | 2,761 |
| 2026-07-27 | 129.32 | 131.36 | 129.12 | 131.16 | 131.16 | 2,513 |
| 2026-07-24 | 129.20 | 129.84 | 128.28 | 129.84 | 129.84 | 1,718 |
| 2026-07-23 | 130.88 | 131.22 | 128.36 | 129.26 | 128.17 | 4,167 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.9682 USD |
| 2026-04-24 | 0.9682 USD |
| 2026-01-23 | 0.9400 USD |
| 2025-10-24 | 0.9400 USD |
| 2025-07-18 | 0.9400 USD |
| 2025-04-22 | 0.9400 USD |
| 2025-01-24 | 0.8953 USD |
| 2024-10-18 | 0.8953 USD |
| 2024-07-19 | 0.8953 USD |
| 2024-04-18 | 0.8953 USD |
| 2024-01-18 | 0.8368 USD |
| 2023-10-19 | 0.8368 USD |
| 2023-07-20 | 0.8368 USD |
| 2023-04-20 | 0.8368 USD |
| 2023-01-19 | 0.8124 USD |
| 2022-10-20 | 0.8124 USD |
| 2022-07-21 | 0.8124 USD |
| 2022-04-21 | 0.8124 USD |
| 2022-01-20 | 0.7737 USD |
| 2021-10-21 | 0.7737 USD |
| 2021-07-22 | 0.7737 USD |
| 2021-04-22 | 0.7737 USD |
| 2021-01-21 | 0.7033 USD |
| 2020-10-22 | 0.7033 USD |
| 2020-07-23 | 0.7033 USD |
| 2020-04-23 | 0.7033 USD |
| 2020-01-23 | 0.6635 USD |
| 2019-10-17 | 0.6635 USD |
| 2019-07-18 | 0.6635 USD |
| 2019-04-17 | 0.6599 USD |
| 2019-01-17 | 0.6303 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.