PROCTER & GAMBLE Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	162.14	166.85	161.78	165.59	165.59	22,020,950
2026-10-21	158.17	158.67	156.80	156.84	156.84	9,974,900
2026-10-20	158.70	159.47	158.06	159.32	159.32	9,746,200
2026-10-19	157.87	158.49	157.01	157.69	157.69	10,091,100
2026-10-16	157.75	159.98	157.56	159.35	159.35	13,532,400
2026-10-15	158.33	159.95	156.79	157.08	157.08	16,414,000
2026-10-14	154.64	156.63	154.29	156.53	156.53	10,668,100
2026-10-13	154.51	154.75	152.22	153.04	153.04	6,038,000
2026-10-12	151.25	153.25	150.95	153.20	153.20	6,220,300
2026-10-09	150.57	151.60	149.92	151.23	151.23	6,307,600
2026-10-08	147.74	150.76	147.05	150.59	150.59	12,047,500
2026-10-07	148.68	149.67	147.76	147.82	147.82	8,675,200
2026-10-06	148.02	149.68	147.06	148.41	148.41	13,333,600
2026-10-05	145.00	146.09	144.38	145.94	145.94	7,036,500
2026-10-02	144.40	145.21	143.81	144.91	144.91	6,248,800
2026-10-01	144.55	145.00	143.40	143.95	143.95	7,321,200
2026-09-30	148.90	149.23	145.28	145.28	145.28	8,578,400
2026-09-29	147.95	148.84	146.84	148.32	148.32	7,671,900
2026-09-28	145.86	149.48	145.11	149.03	149.03	8,850,100
2026-09-25	145.97	146.40	145.33	146.23	146.23	5,790,500
2026-09-24	147.74	149.20	145.68	145.68	145.68	7,428,400
2026-09-23	147.87	148.93	147.14	147.39	147.39	6,580,200
2026-09-22	147.42	148.25	146.95	148.22	148.22	5,636,100

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.