IOB - Delayed Quote
USD
The Procter & Gamble Company (0NOF.IL)
170.06
+0.66
(+0.39%)
At close: May 30 at 7:13:33 PM GMT+1
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
161.83
165.40
161.83
162.18
162.18
11,060
Oct 29, 2026
160.40
162.17
158.20
160.35
160.35
16,560
Oct 28, 2026
156.37
159.55
156.37
158.33
158.33
17,140
Oct 27, 2026
159.45
160.38
157.65
159.09
159.09
17,651
Oct 26, 2026
161.60
162.24
158.85
159.13
159.13
24,169
Oct 23, 2026
1.0885
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
164.58
164.59
160.65
161.34
161.34
49,145
Oct 22, 2026
157.70
166.86
157.66
166.15
165.06
44,012
Oct 21, 2026
158.59
159.25
157.00
157.75
156.72
21,870
Oct 20, 2026
158.35
159.49
157.50
158.36
157.32
8,275
Oct 19, 2026
159.28
159.28
157.00
158.19
157.15
6,535
Oct 16, 2026
157.60
159.98
157.17
158.39
157.35
11,236
Oct 15, 2026
157.70
159.95
157.33
157.74
156.71
14,600
Oct 14, 2026
152.76
155.94
152.09
155.68
154.66
13,982
Oct 13, 2026
154.00
154.88
151.68
153.19
152.19
36,877
Oct 12, 2026
151.62
153.21
150.00
152.87
151.87
9,308
Oct 9, 2026
149.88
151.68
149.40
151.28
150.29
7,226
Oct 8, 2026
148.50
150.55
147.00
150.35
149.37
20,800
Oct 7, 2026
147.78
149.77
147.43
148.37
147.40
65,051
Oct 6, 2026
146.28
149.71
145.50
148.65
147.68
17,628
Oct 5, 2026
144.94
146.00
144.29
145.68
144.73
12,463
Oct 2, 2026
145.05
145.25
143.77
144.57
143.62
9,189
Oct 1, 2026
145.10
145.88
143.40
144.45
143.50
12,603
Sep 30, 2026
148.65
149.62
146.56
146.65
145.69
53,054
Sep 29, 2026
148.70
149.20
146.58
148.41
147.44
9,710
Sep 28, 2026
146.83
149.47
145.13
149.05
148.07
5,944
Sep 25, 2026
146.79
146.85
145.32
146.03
145.07
8,452
Sep 24, 2026
147.30
149.25
146.72
147.13
146.17
6,988
Sep 23, 2026
148.04
149.21
146.53
147.81
146.84
15,707
Sep 22, 2026
145.70
147.92
145.40
147.72
146.75
418,292
Sep 21, 2026
146.99
147.08
145.55
146.39
145.43
9,705
Sep 18, 2026
147.85
148.15
145.45
146.34
145.38
8,159
Sep 17, 2026
147.02
148.30
146.29
147.59
146.62
15,720
Sep 16, 2026
146.96
148.25
145.88
148.00
147.03
7,644
Sep 15, 2026
146.20
147.24
143.96
146.98
146.02
16,181
Sep 14, 2026
145.99
147.75
144.94
146.07
145.11
26,060
Sep 11, 2026
143.58
145.48
142.85
145.13
144.18
15,380
Sep 10, 2026
143.40
143.80
141.88
142.93
141.99
8,749
Sep 9, 2026
145.69
146.06
142.32
142.78
141.84
13,532
Sep 8, 2026
146.00
146.43
144.28
145.13
144.18
31,791
Sep 7, 2026
146.52
146.52
146.52
146.52
145.56
-
Sep 4, 2026
146.77
147.42
145.77
146.52
145.56
7,872
Sep 3, 2026
148.10
148.32
146.00
147.36
146.39
25,539
Sep 2, 2026
146.77
148.25
145.76
148.20
147.23
11,058
Sep 1, 2026
145.93
148.38
145.07
146.31
145.35
16,284
Aug 28, 2026
143.50
144.40
143.00
143.30
142.36
14,225
Aug 27, 2026
144.98
144.99
142.72
143.46
142.52
9,645
Aug 26, 2026
145.82
146.30
144.49
144.96
144.01
7,204
Aug 25, 2026
146.47
146.77
144.95
145.56
144.61
143,684
Aug 24, 2026
145.79
146.80
144.80
145.96
145.00
7,101
Aug 21, 2026
142.90
145.30
142.14
145.05
144.10
145,471
Aug 20, 2026
144.40
145.00
142.54
143.04
142.10
16,602
Aug 19, 2026
144.11
146.26
143.00
144.70
143.75
39,356
Aug 18, 2026
143.31
144.78
142.65
143.85
142.91
10,558
Aug 17, 2026
144.45
145.04
142.48
143.30
142.36
12,733
Aug 14, 2026
144.66
144.96
143.45
144.34
143.39
11,563
Aug 13, 2026
144.19
145.87
143.99
144.46
143.51
15,031
Aug 12, 2026
145.25
145.25
143.73
144.60
143.65
30,186
Aug 11, 2026
146.20
146.50
143.91
144.95
144.00
15,354
Aug 10, 2026
145.58
146.24
144.10
146.10
145.14
145,773
Aug 7, 2026
147.34
148.83
144.00
145.70
144.75
14,638
Aug 6, 2026
146.85
148.66
145.49
146.71
145.75
11,021
Aug 5, 2026
148.10
149.60
144.69
146.71
145.75
12,662
Aug 4, 2026
145.01
147.85
143.78
147.80
146.83
116,529
Aug 3, 2026
144.69
147.18
144.00
144.50
143.55
20,805
Jul 31, 2026
144.50
145.07
141.49
144.02
143.08
9,857
Jul 30, 2026
145.59
146.90
142.26
143.37
142.43
48,605
Jul 29, 2026
149.25
151.07
139.99
144.83
143.88
33,031
Jul 28, 2026
149.51
153.70
148.63
151.18
150.19
416,180
Jul 27, 2026
147.38
150.32
146.50
148.82
147.85
16,332
Jul 24, 2026
1.0885
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
146.00
149.13
145.00
146.68
145.72
6,889
Jul 23, 2026
149.40
150.00
145.10
146.16
144.12
64,051
Jul 22, 2026
147.35
151.63
147.00
149.71
147.62
10,086
Jul 21, 2026
148.72
149.15
146.85
147.60
145.54
12,018
Jul 20, 2026
149.25
150.74
148.57
148.89
146.81
23,361
Jul 17, 2026
151.00
154.45
149.35
149.57
147.48
9,178
Jul 16, 2026
148.23
151.03
147.00
150.95
148.84
17,781
Jul 15, 2026
146.45
148.62
144.74
147.96
145.90
64,949
Jul 14, 2026
148.32
149.56
145.50
146.49
144.45
13,379
Jul 13, 2026
147.77
150.24
147.00
147.87
145.81
20,141
Jul 10, 2026
147.00
148.60
144.71
147.15
145.10
5,590
Jul 9, 2026
149.00
149.99
145.50
146.74
144.69
7,429
Jul 8, 2026
153.07
154.00
148.77
148.92
146.84
10,896
Jul 7, 2026
150.18
153.50
148.00
150.96
148.85
13,002
Jul 6, 2026
151.41
151.50
146.90
149.07
146.99
13,451
Jul 3, 2026
151.19
151.19
151.19
151.19
149.08
-
Jul 2, 2026
146.80
151.50
146.44
151.19
149.08
68,293
Jul 1, 2026
146.72
147.39
145.00
145.92
143.88
9,902
Jun 30, 2026
147.89
149.00
144.09
146.70
144.65
65,947
Jun 29, 2026
148.19
149.59
142.18
147.52
145.46
24,142
Jun 26, 2026
148.78
150.87
148.48
148.90
146.82
18,610
Jun 25, 2026
150.65
152.50
147.82
148.28
146.21
14,561
Jun 24, 2026
150.58
153.36
149.98
152.28
150.16
25,279
Jun 23, 2026
149.39
149.39
149.39
149.39
147.31
-
Jun 22, 2026
149.40
152.00
148.19
149.39
147.31
14,320
Jun 19, 2026
151.12
151.12
151.12
151.12
149.01
-
Jun 18, 2026
150.66
152.33
149.61
151.12
149.01
16,484
Jun 17, 2026
152.13
153.25
150.81
150.91
148.80
4,900
Jun 16, 2026
150.34
153.05
148.77
152.14
150.02
27,692
Jun 15, 2026
149.00
151.52
147.00
149.74
147.65
14,883
Jun 12, 2026
149.42
149.61
148.57
149.59
147.50
507
Jun 11, 2026
148.79
149.73
146.43
149.01
146.93
15,760
Jun 10, 2026
148.97
150.46
147.86
149.39
147.31
12,744
Jun 9, 2026
145.03
149.48
144.34
148.30
146.23
43,760
Jun 8, 2026
146.08
148.00
144.00
145.55
143.52
24,285
Jun 5, 2026
141.05
147.52
140.51
147.37
145.31
40,163
Jun 4, 2026
141.00
143.68
139.86
140.31
138.35
16,277
Jun 3, 2026
140.66
142.50
140.07
141.75
139.77
18,304
Jun 2, 2026
140.53
141.50
139.00
139.52
137.57
11,755
Jun 1, 2026
143.54
144.19
138.88
139.89
137.94
25,642
May 29, 2026
145.87
147.00
143.20
144.51
142.49
58,081
May 28, 2026
147.57
148.98
145.00
146.18
144.14
16,375
May 27, 2026
143.39
148.55
142.90
147.59
145.53
16,261
May 26, 2026
144.73
146.00
142.79
143.59
141.59
19,394
May 22, 2026
143.49
144.68
142.31
144.49
142.47
10,311
May 21, 2026
142.40
144.00
140.11
143.51
141.51
70,072
May 20, 2026
141.70
143.24
140.57
142.82
140.83
8,475
May 19, 2026
142.67
144.00
140.91
141.36
139.39
19,955
May 18, 2026
141.56
144.50
141.19
141.85
139.87
13,786
May 15, 2026
143.18
143.82
141.17
142.23
140.25
10,320
May 14, 2026
142.29
144.28
141.63
143.31
141.31
14,769
May 13, 2026
143.50
145.18
141.65
141.91
139.93
18,152
May 12, 2026
143.18
145.90
142.85
144.71
142.69
12,529
May 11, 2026
146.00
147.00
141.97
142.33
140.34
12,689
May 8, 2026
146.49
149.06
145.53
147.23
145.18
10,209
May 7, 2026
147.96
148.50
146.01
147.25
145.20
17,640
May 6, 2026
144.80
148.20
144.80
148.03
145.97
29,257
May 5, 2026
143.62
145.28
142.00
145.15
143.13
22,880
May 1, 2026
147.00
149.29
146.53
146.74
144.69
5,704
Apr 30, 2026
146.20
147.99
145.17
147.13
145.08
47,053
Apr 29, 2026
148.86
150.15
146.11
146.67
144.62
8,995
Apr 28, 2026
148.10
151.22
147.49
149.11
147.03
30,250
Apr 27, 2026
147.70
149.89
147.00
148.23
146.16
10,717
Apr 24, 2026
1.0885
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
145.62
152.50
144.20
148.44
146.37
26,188
Apr 23, 2026
143.49
145.78
143.00
145.66
142.55
14,318
Apr 22, 2026
142.90
146.49
142.00
142.51
139.47
18,382
Apr 21, 2026
145.35
146.00
142.39
142.59
139.55
13,175
Apr 20, 2026
146.80
148.70
143.90
144.00
140.93
10,218
Apr 17, 2026
143.74
147.60
142.80
147.06
143.92
18,897
Apr 16, 2026
143.75
146.12
142.63
143.05
140.00
9,117
Apr 15, 2026
144.78
145.39
142.25
143.21
140.16
18,137
Apr 14, 2026
143.72
144.88
140.00
144.15
141.08
21,864
Apr 13, 2026
144.90
145.16
142.55
143.26
140.21
12,621
Apr 10, 2026
146.86
147.71
145.00
145.39
142.29
6,586
Apr 9, 2026
144.99
146.87
142.93
146.72
143.59
13,367
Apr 8, 2026
143.53
145.00
141.97
144.65
141.57
75,560
Apr 7, 2026
142.69
143.50
141.20
141.86
138.84
11,015
Apr 2, 2026
144.00
145.73
142.50
143.20
140.15
36,258
Apr 1, 2026
144.90
145.33
143.10
144.34
141.26
16,692
Mar 31, 2026
145.51
147.42
142.25
143.34
140.28
18,636
Mar 30, 2026
143.26
145.68
142.25
145.00
141.91
9,083
Mar 27, 2026
143.58
145.01
141.82
143.18
140.13
14,109
Mar 26, 2026
143.46
144.89
142.42
142.42
139.38
15,085
Mar 25, 2026
143.51
144.90
142.12
143.78
140.71
32,657
Mar 24, 2026
145.19
146.00
142.22
143.84
140.77
36,127
Mar 23, 2026
144.27
146.80
143.20
144.12
141.05
15,637
Mar 20, 2026
146.15
147.00
144.25
144.53
141.45
13,368
Mar 19, 2026
146.36
148.30
144.86
145.61
142.51
18,694
Mar 18, 2026
152.26
153.00
146.46
146.64
143.51
24,695
Mar 17, 2026
152.99
153.50
150.56
151.81
148.57
9,513
Mar 16, 2026
152.47
153.55
150.00
151.70
148.47
20,381
Mar 13, 2026
153.00
153.00
150.00
150.40
147.19
6,654
Mar 12, 2026
153.97
155.70
150.92
151.43
148.20
8,630
Mar 11, 2026
157.45
157.45
151.27
152.70
149.44
8,637
Mar 10, 2026
156.80
157.15
153.61
156.45
153.11
29,096
Mar 9, 2026
151.70
155.67
151.38
154.96
151.66
14,981
Mar 6, 2026
154.35
155.00
151.80
153.90
150.62
7,848
Mar 5, 2026
157.59
158.56
153.95
154.91
151.61
26,915
Mar 4, 2026
160.16
162.00
154.90
157.89
154.52
12,794
Mar 3, 2026
162.73
163.56
158.61
160.09
156.68
275,971
Mar 2, 2026
165.25
167.96
163.50
164.48
160.97
16,663
Feb 27, 2026
163.05
166.88
162.10
166.48
162.93
12,548
Feb 26, 2026
163.45
164.80
162.74
163.19
159.71
7,791
Feb 25, 2026
164.80
165.30
162.09
163.67
160.18
25,110
Feb 24, 2026
164.87
166.90
163.89
165.68
162.15
7,510
Feb 23, 2026
160.59
165.19
160.00
164.70
161.19
21,805
Feb 20, 2026
158.73
160.95
157.80
160.40
156.98
7,577
Feb 19, 2026
156.54
160.00
155.60
158.39
155.01
5,185
Feb 18, 2026
159.44
160.00
155.77
156.06
152.73
13,773
Feb 17, 2026
160.80
162.01
158.92
159.66
156.26
216,358
Feb 16, 2026
161.61
161.61
161.61
161.61
158.16
-
Feb 13, 2026
161.65
162.08
161.54
161.61
158.16
150
Feb 12, 2026
160.30
163.11
158.64
162.63
159.16
13,281
Feb 11, 2026
158.54
161.16
156.58
160.61
157.19
14,544
Feb 10, 2026
157.10
160.01
156.10
160.00
156.59
11,537
Feb 9, 2026
159.29
160.00
156.00
156.93
153.58
11,501
Feb 6, 2026
158.89
159.99
157.58
159.28
155.88
29,254
Feb 5, 2026
156.57
159.64
155.26
158.29
154.92
28,484
Feb 4, 2026
155.32
158.35
155.25
158.23
154.86
27,076
Feb 3, 2026
152.93
156.50
152.00
155.81
152.49
82,968
Feb 2, 2026
152.05
153.25
150.19
153.12
149.86
29,246
Jan 30, 2026
149.29
151.52
146.95
151.35
148.12
76,964
Jan 29, 2026
147.03
150.11
146.00
149.80
146.61
10,523
Jan 28, 2026
147.51
149.49
147.38
147.73
144.58
10,542
Jan 27, 2026
149.20
149.80
147.72
148.82
145.65
6,005
Jan 26, 2026
150.09
151.00
148.52
149.16
145.98
21,225
Jan 23, 2026
1.0568
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
149.58
151.61
149.30
150.10
146.90
45,403
Jan 22, 2026
146.74
150.77
142.00
150.70
146.46
112,711
Jan 21, 2026
146.50
147.37
145.03
145.77
141.66
14,896
Jan 20, 2026
144.16
146.90
143.50
145.27
141.18
30,570
Jan 19, 2026
143.89
143.89
143.89
143.89
139.83
-
Jan 16, 2026
144.82
147.00
143.50
143.89
139.83
118,047
Jan 15, 2026
146.32
146.35
144.39
145.01
140.92
41,325
Jan 14, 2026
143.91
146.88
143.00
146.49
142.36
17,309
Jan 13, 2026
143.53
144.18
142.80
143.84
139.79
7,654
Jan 12, 2026
141.80
143.94
141.65
143.48
139.44
10,794
Jan 9, 2026
141.38
142.31
140.90
141.43
137.44
8,906
Jan 8, 2026
138.60
141.59
137.80
141.45
137.46
14,368
Jan 7, 2026
140.00
141.42
137.65
139.26
135.34
20,189
Jan 6, 2026
140.69
141.38
139.91
141.33
137.35
14,002
Jan 5, 2026
141.54
143.01
139.68
140.40
136.44
15,051
Jan 2, 2026
144.25
145.17
141.29
141.63
137.64
9,728
Dec 31, 2025
144.00
144.50
142.83
143.93
139.87
1,647
Dec 30, 2025
144.51
145.80
143.62
143.88
139.83
10,869
Dec 29, 2025
144.50
145.80
144.00
144.55
140.47
6,106
Dec 24, 2025
143.15
144.97
142.15
144.35
140.28
3,172
Dec 23, 2025
142.86
144.00
142.00
143.56
139.51
7,107
Dec 22, 2025
144.44
144.50
142.77
142.84
138.81
24,120
Dec 19, 2025
145.22
146.59
143.98
144.18
140.12
16,542
Dec 18, 2025
147.60
147.81
145.00
146.49
142.36
1,012,653
Dec 17, 2025
146.48
148.42
145.60
147.92
143.75
14,543
Dec 16, 2025
145.36
146.52
144.63
145.73
141.62
19,734
Dec 15, 2025
142.90
144.78
142.55
144.57
140.50
18,315
Dec 12, 2025
141.60
143.11
140.83
142.62
138.60
15,950
Dec 11, 2025
140.28
141.70
140.00
141.03
137.06
13,772
Dec 10, 2025
140.00
141.24
139.63
139.65
135.72
29,514
Dec 9, 2025
138.75
140.88
138.56
139.95
136.01
67,953
Dec 8, 2025
143.61
144.90
139.06
139.23
135.31
41,537
Dec 5, 2025
145.53
145.71
143.54
143.67
139.62
12,985
Dec 4, 2025
146.60
147.39
144.54
145.29
141.20
13,805
Dec 3, 2025
145.72
148.21
144.59
145.88
141.77
3,509
Dec 2, 2025
147.55
148.57
142.51
144.49
140.42
29,295
Dec 1, 2025
148.38
148.97
147.85
148.47
144.28
18,794
Nov 28, 2025
148.66
149.00
147.20
147.98
143.81
11,123
Nov 27, 2025
148.27
148.27
148.27
148.27
144.09
-
Nov 26, 2025
148.52
149.04
147.76
148.27
144.09
9,157
Nov 25, 2025
147.08
148.69
146.90
148.12
143.95
11,282
Nov 24, 2025
150.69
151.14
146.56
146.93
142.79
13,309
Nov 21, 2025
148.36
151.47
148.10
149.07
144.87
11,484
Nov 20, 2025
146.78
148.60
146.07
147.63
143.47
7,939
Nov 19, 2025
146.92
147.52
145.97
147.19
143.04
5,207
Nov 18, 2025
145.89
147.30
145.50
146.96
142.82
13,596
Nov 17, 2025
147.57
148.07
145.03
146.45
142.32
6,786
Nov 14, 2025
147.93
149.60
147.64
148.01
143.84
4,462
Nov 13, 2025
148.45
149.00
147.66
148.24
144.06
15,895
Nov 12, 2025
148.40
149.00
147.58
148.23
144.05
8,623
Nov 11, 2025
145.45
148.01
145.45
147.85
143.68
19,384
Nov 10, 2025
146.51
146.81
144.87
145.00
140.91
5,152
Nov 7, 2025
146.18
147.99
146.00
146.40
142.27
12,036
Nov 6, 2025
145.81
146.68
144.48
145.99
141.88
12,887
Nov 5, 2025
147.70
147.91
146.29
146.45
142.32
8,423
Nov 4, 2025
148.10
149.27
146.30
146.78
142.64
13,460
Nov 3, 2025
150.94
151.02
147.79
148.10
143.93
5,994
