The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 61.350 | 61.350 | 60.620 | 61.320 | 58.894 | 306 |
| 2024-05-24 | 61.020 | 61.320 | 60.850 | 61.090 | 58.673 | 4,677 |
| 2024-05-23 | 61.990 | 61.990 | 61.090 | 61.090 | 58.673 | 53,205 |
| 2024-05-22 | 60.530 | 61.990 | 60.530 | 61.890 | 59.441 | 630 |
| 2024-05-21 | 60.810 | 61.570 | 60.810 | 61.570 | 59.134 | 201 |
| 2024-05-20 | 61.560 | 61.560 | 60.670 | 60.670 | 58.270 | 2,004 |
| 2024-05-17 | 61.500 | 61.500 | 60.980 | 61.100 | 58.683 | 151 |
| 2024-05-16 | 60.720 | 61.700 | 60.720 | 61.700 | 59.259 | 1,319 |
| 2024-05-15 | 61.000 | 61.200 | 60.820 | 61.090 | 58.673 | 595 |
| 2024-05-14 | 60.710 | 60.910 | 60.370 | 60.910 | 58.500 | 962 |
| 2024-05-13 | 61.500 | 61.500 | 61.000 | 61.000 | 58.587 | 331 |
| 2024-05-10 | 61.140 | 61.600 | 60.760 | 61.600 | 59.163 | 547 |
| 2024-05-09 | 60.480 | 61.320 | 60.480 | 61.140 | 58.721 | 1,169 |
| 2024-05-08 | 60.150 | 60.550 | 60.110 | 60.110 | 57.732 | 126 |
| 2024-05-07 | 59.040 | 60.000 | 59.040 | 59.950 | 57.578 | 321 |
| 2024-05-06 | 59.650 | 59.910 | 59.250 | 59.640 | 57.280 | 310 |
| 2024-05-03 | 59.520 | 59.550 | 58.900 | 59.520 | 57.165 | 638 |
| 2024-05-02 | 60.440 | 60.440 | 59.680 | 59.880 | 57.511 | 393 |
| 2024-04-30 | 59.300 | 60.450 | 59.300 | 60.450 | 58.058 | 479 |
| 2024-04-29 | 58.760 | 59.180 | 58.660 | 59.180 | 56.839 | 15,214 |
| 2024-04-26 | 59.960 | 59.960 | 58.800 | 58.900 | 56.570 | 967 |
| 2024-04-25 | 59.650 | 60.620 | 59.650 | 59.870 | 57.501 | 1,959 |
| 2024-04-24 | 57.910 | 59.800 | 57.050 | 59.650 | 57.290 | 1,086 |
| 2024-04-23 | 59.460 | 59.900 | 59.010 | 59.100 | 56.762 | 42 |
| 2024-04-22 | 58.700 | 59.650 | 58.650 | 59.460 | 57.108 | 1,110 |
| 2024-04-19 | 58.200 | 58.650 | 57.610 | 58.650 | 56.330 | 299 |
| 2024-04-18 | 58.900 | 59.000 | 58.660 | 59.000 | 56.666 | 1,185 |
| 2024-04-17 | 58.680 | 59.140 | 58.170 | 59.140 | 56.800 | 755 |
| 2024-04-16 | 58.000 | 58.950 | 57.900 | 58.680 | 56.119 | 904 |
| 2024-04-15 | 57.050 | 58.010 | 57.050 | 57.660 | 55.144 | 1,695 |
| 2024-04-12 | 56.500 | 57.250 | 56.500 | 56.800 | 54.321 | 184 |
| 2024-04-11 | 56.020 | 57.140 | 56.020 | 56.500 | 54.034 | 593 |
| 2024-04-10 | 56.100 | 57.090 | 56.100 | 57.070 | 54.579 | 197 |
| 2024-04-09 | 56.280 | 56.280 | 55.740 | 55.920 | 53.479 | 327 |
| 2024-04-08 | 56.690 | 56.690 | 56.120 | 56.280 | 53.824 | 680 |
| 2024-04-05 | 56.420 | 56.820 | 56.050 | 56.500 | 54.034 | 348 |
| 2024-04-04 | 56.250 | 56.330 | 55.980 | 56.300 | 53.843 | 443 |
| 2024-04-03 | 58.140 | 58.390 | 56.200 | 56.250 | 53.795 | 918 |
| 2024-04-02 | 57.990 | 57.990 | 57.640 | 57.990 | 55.459 | 342 |
| 2024-04-01 | 58.200 | 58.320 | 57.820 | 58.040 | 55.507 | 487 |
| 2024-03-28 | 57.910 | 58.200 | 57.560 | 58.200 | 55.660 | 373 |
| 2024-03-27 | 56.780 | 57.910 | 56.780 | 57.910 | 55.383 | 180 |
| 2024-03-26 | 56.790 | 57.330 | 56.790 | 57.270 | 54.771 | 708 |
| 2024-03-25 | 57.750 | 57.750 | 56.770 | 56.770 | 54.292 | 211 |
| 2024-03-22 | 57.710 | 57.770 | 57.620 | 57.750 | 55.230 | 173 |
| 2024-03-21 | 57.530 | 57.780 | 57.220 | 57.600 | 55.086 | 680 |
| 2024-03-20 | 58.230 | 58.280 | 57.540 | 57.540 | 55.029 | 982 |
| 2024-03-19 | 58.010 | 58.390 | 57.690 | 57.990 | 55.459 | 3,047 |
| 2024-03-18 | 57.530 | 58.400 | 57.530 | 57.630 | 55.115 | 17,122 |
| 2024-03-15 | 57.570 | 57.890 | 57.200 | 57.420 | 54.914 | 230 |
| 2024-03-14 | 57.560 | 57.830 | 57.500 | 57.510 | 55.000 | 84 |
| 2024-03-13 | 57.840 | 57.990 | 57.640 | 57.990 | 55.459 | 3,487 |
| 2024-03-12 | 57.350 | 57.770 | 57.350 | 57.580 | 55.067 | 851 |
| 2024-03-11 | 57.600 | 57.700 | 57.130 | 57.610 | 55.096 | 95 |
| 2024-03-08 | 56.470 | 57.400 | 56.460 | 57.310 | 54.809 | 1,115 |
| 2024-03-07 | 56.320 | 56.790 | 56.230 | 56.470 | 54.005 | 703 |
| 2024-03-06 | 56.450 | 56.450 | 56.200 | 56.260 | 53.805 | 229 |
| 2024-03-05 | 56.300 | 56.650 | 56.230 | 56.330 | 53.872 | 202 |
| 2024-03-04 | 56.220 | 56.300 | 55.750 | 56.300 | 53.843 | 429 |
| 2024-03-01 | 56.660 | 56.670 | 55.960 | 56.280 | 53.824 | 837 |
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.