The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 124.42 | 125.20 | 124.26 | 125.02 | 124.09 | 867 |
| 2026-05-07 | 126.28 | 127.36 | 124.30 | 125.10 | 124.17 | 15,184 |
| 2026-05-06 | 123.30 | 124.84 | 123.30 | 124.62 | 123.70 | 4,628 |
| 2026-05-05 | 122.90 | 123.14 | 121.58 | 122.56 | 121.65 | 2,081 |
| 2026-05-04 | 125.92 | 125.92 | 122.88 | 123.72 | 122.80 | 4,100 |
| 2026-04-30 | 125.32 | 125.94 | 124.50 | 125.24 | 124.31 | 3,374 |
| 2026-04-29 | 127.44 | 127.54 | 125.12 | 125.12 | 124.19 | 2,327 |
| 2026-04-28 | 126.66 | 128.86 | 126.66 | 128.80 | 127.85 | 4,028 |
| 2026-04-27 | 126.20 | 126.92 | 125.52 | 126.60 | 125.66 | 3,525 |
| 2026-04-24 | 123.92 | 130.46 | 123.40 | 127.58 | 126.64 | 9,053 |
← NewerPage 3 of 3 · 130 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.