The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 65.950 | 65.950 | 64.790 | 65.070 | 62.754 | 26,777 |
| 2024-08-16 | 65.520 | 65.900 | 65.130 | 65.720 | 63.380 | 722 |
| 2024-08-15 | 65.020 | 66.350 | 65.020 | 65.900 | 63.554 | 50,921 |
| 2024-08-14 | 65.030 | 66.300 | 64.980 | 65.800 | 63.458 | 916 |
| 2024-08-13 | 66.280 | 66.280 | 65.040 | 65.130 | 62.811 | 437 |
| 2024-08-12 | 67.850 | 67.850 | 65.430 | 65.620 | 63.284 | 1,390 |
| 2024-08-09 | 67.580 | 67.850 | 67.020 | 67.850 | 65.435 | 8,708 |
| 2024-08-08 | 68.500 | 68.960 | 67.930 | 68.110 | 65.685 | 1,013 |
| 2024-08-07 | 68.670 | 68.870 | 67.490 | 68.580 | 66.139 | 1,122 |
| 2024-08-06 | 68.390 | 68.850 | 67.960 | 68.000 | 65.579 | 12,360 |
| 2024-08-05 | 69.290 | 70.370 | 68.240 | 68.570 | 66.129 | 2,012 |
| 2024-08-02 | 68.810 | 69.490 | 67.930 | 69.290 | 66.823 | 2,767 |
| 2024-08-01 | 65.500 | 68.890 | 64.910 | 68.890 | 66.438 | 1,885 |
| 2024-07-31 | 65.050 | 65.750 | 64.420 | 65.220 | 62.898 | 1,769 |
| 2024-07-30 | 64.570 | 65.040 | 63.960 | 65.040 | 62.725 | 10,422 |
| 2024-07-29 | 68.540 | 68.650 | 67.810 | 68.490 | 66.052 | 1,876 |
| 2024-07-26 | 67.690 | 68.450 | 67.640 | 68.330 | 65.898 | 682 |
| 2024-07-25 | 68.150 | 68.800 | 67.540 | 67.660 | 65.251 | 704 |
| 2024-07-24 | 66.520 | 68.140 | 66.500 | 68.140 | 65.714 | 10,251 |
| 2024-07-23 | 67.150 | 67.360 | 66.530 | 66.570 | 64.200 | 703 |
| 2024-07-22 | 67.360 | 67.360 | 66.480 | 67.150 | 64.760 | 1,247 |
| 2024-07-19 | 67.550 | 67.550 | 66.520 | 67.360 | 64.962 | 1,008 |
| 2024-07-18 | 66.140 | 67.750 | 66.140 | 67.550 | 65.145 | 71,076 |
| 2024-07-17 | 64.630 | 67.000 | 64.630 | 66.000 | 63.650 | 75,251 |
| 2024-07-16 | 64.400 | 64.870 | 63.700 | 64.630 | 62.073 | 1,634 |
| 2024-07-15 | 64.950 | 64.950 | 64.360 | 64.360 | 61.814 | 13,100 |
| 2024-07-12 | 64.570 | 65.210 | 64.570 | 64.940 | 62.371 | 317 |
| 2024-07-11 | 64.600 | 64.650 | 64.080 | 64.100 | 61.564 | 2,030 |
| 2024-07-10 | 64.060 | 64.520 | 64.010 | 64.510 | 61.958 | 1,333 |
| 2024-07-09 | 65.500 | 65.500 | 63.940 | 64.060 | 61.526 | 2,442 |
| 2024-07-08 | 64.620 | 65.500 | 64.620 | 65.500 | 62.909 | 8,255 |
| 2024-07-05 | 64.000 | 64.750 | 64.000 | 64.620 | 62.063 | 2,933 |
| 2024-07-04 | 65.160 | 65.160 | 61.630 | 62.410 | 59.941 | 902 |
| 2024-07-03 | 65.720 | 65.970 | 64.900 | 65.150 | 62.572 | 1,701 |
| 2024-07-02 | 65.620 | 66.640 | 65.490 | 66.340 | 63.715 | 1,068 |
| 2024-07-01 | 66.220 | 66.220 | 65.280 | 65.840 | 63.235 | 2,227 |
| 2024-06-28 | 65.380 | 66.500 | 65.380 | 65.900 | 63.293 | 129,080 |
| 2024-06-27 | 65.940 | 66.320 | 65.160 | 65.380 | 62.793 | 487 |
| 2024-06-26 | 65.270 | 66.160 | 65.270 | 65.320 | 62.736 | 687 |
| 2024-06-25 | 65.230 | 65.550 | 64.670 | 64.890 | 62.323 | 1,955 |
| 2024-06-24 | 65.450 | 65.450 | 64.650 | 64.910 | 62.342 | 1,246 |
| 2024-06-21 | 65.030 | 65.590 | 65.030 | 65.450 | 62.861 | 378 |
| 2024-06-20 | 65.440 | 65.560 | 64.920 | 65.400 | 62.813 | 893 |
| 2024-06-19 | 65.390 | 66.100 | 65.000 | 66.100 | 63.485 | 453 |
| 2024-06-18 | 65.240 | 65.390 | 64.680 | 65.390 | 62.803 | 301 |
| 2024-06-17 | 64.080 | 65.270 | 64.080 | 65.100 | 62.524 | 2,558 |
| 2024-06-14 | 63.940 | 64.190 | 63.620 | 63.620 | 61.103 | 18,251 |
| 2024-06-13 | 63.710 | 64.060 | 63.680 | 63.940 | 61.410 | 837 |
| 2024-06-12 | 64.140 | 64.450 | 63.160 | 63.710 | 61.189 | 486 |
| 2024-06-11 | 63.890 | 64.140 | 63.540 | 64.140 | 61.602 | 673 |
| 2024-06-10 | 63.800 | 64.370 | 63.610 | 64.000 | 61.468 | 2,764 |
| 2024-06-07 | 63.550 | 63.750 | 63.260 | 63.600 | 61.084 | 27,470 |
| 2024-06-06 | 62.220 | 63.500 | 62.220 | 63.500 | 60.988 | 5,111 |
| 2024-06-05 | 63.180 | 63.180 | 61.510 | 61.510 | 59.077 | 1,271 |
| 2024-06-04 | 61.510 | 63.070 | 61.510 | 63.000 | 60.508 | 1,115 |
| 2024-06-03 | 61.700 | 62.400 | 61.500 | 61.520 | 59.086 | 5,421 |
| 2024-05-31 | 60.400 | 61.700 | 60.400 | 61.700 | 59.259 | 307 |
| 2024-05-29 | 59.960 | 60.420 | 59.960 | 60.110 | 57.732 | 163 |
| 2024-05-28 | 60.090 | 60.500 | 59.930 | 59.960 | 57.588 | 10,581 |
| 2024-05-27 | 61.350 | 61.350 | 60.620 | 61.320 | 58.894 | 306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.2737 USD |
| 2026-04-22 | 0.2634 USD |
| 2026-01-21 | 0.2671 USD |
| 2025-10-22 | 0.2724 USD |
| 2025-07-16 | 0.2765 USD |
| 2025-04-15 | 0.2906 USD |
| 2025-01-22 | 0.2776 USD |
| 2024-10-16 | 0.2801 USD |
| 2024-07-17 | 0.2656 USD |
| 2024-04-17 | 0.2493 USD |
| 2024-01-17 | 0.2261 USD |
| 2023-10-18 | 0.2208 USD |
| 2023-07-19 | 0.2262 USD |
| 2023-04-18 | 0.2232 USD |
| 2023-01-18 | 0.2313 USD |
| 2022-10-19 | 0.2348 USD |
| 2022-07-20 | 0.2265 USD |
| 2022-04-19 | 0.2192 USD |
| 2022-01-19 | 0.2170 USD |
| 2021-10-20 | 0.2311 USD |
| 2021-07-21 | 0.2210 USD |
| 2021-04-22 | 0.3267 USD |
| 2021-04-20 | 0.2210 USD |
| 2021-01-20 | 0.2087 USD |
| 2020-10-21 | 40.4013 USD |
| 2020-07-22 | 40.5569 USD |
| 2020-04-22 | 42.6741 USD |
| 2020-01-22 | 30.1325 USD |
| 2019-10-16 | 2.0681 USD |
| 2019-07-18 | 2.9890 USD |
| 2019-04-16 | 2.9719 USD |
| 2019-01-16 | 2.6634 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.