The Procter & Gamble Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	56.960	57.180	56.170	56.680	54.206	1,233
2024-02-28	56.180	56.770	56.180	56.590	54.120	3,477
2024-02-27	56.960	56.960	56.120	56.120	53.671	9,274
2024-02-26	57.540	57.660	57.000	57.110	54.618	145
2024-02-23	56.940	57.620	56.940	57.620	55.105	137
2024-02-22	56.440	56.860	55.970	56.860	54.378	1,142
2024-02-21	55.990	56.410	55.780	56.410	53.948	1,915
2024-02-20	56.310	56.310	55.730	55.750	53.317	1,121
2024-02-19	56.030	56.690	55.520	56.320	53.862	5,990
2024-02-16	55.870	56.280	55.470	56.030	53.585	863
2024-02-15	55.270	55.890	55.270	55.710	53.279	633
2024-02-14	55.560	55.560	55.000	55.200	52.791	334
2024-02-09	56.500	56.500	55.650	55.810	53.374	936
2024-02-08	56.440	56.660	56.250	56.500	54.034	1,317
2024-02-07	56.270	56.740	56.160	56.380	53.919	1,813
2024-02-06	56.210	56.400	56.150	56.270	53.814	27
2024-02-05	56.260	56.750	56.230	56.500	54.034	425
2024-02-02	55.000	56.460	55.000	56.260	53.805	1,132
2024-02-01	55.570	55.850	55.110	55.710	53.279	1,676
2024-01-31	55.820	55.940	55.280	55.570	53.145	230
2024-01-30	53.950	55.780	53.950	55.620	53.193	8,392
2024-01-29	54.790	55.300	54.750	55.060	52.657	231
2024-01-26	54.220	54.810	54.220	54.800	52.408	466
2024-01-25	53.690	54.270	53.590	54.220	51.854	20
2024-01-24	52.260	54.090	52.260	53.720	51.376	378
2024-01-23	52.670	55.340	52.670	54.440	52.064	1,886
2024-01-22	52.090	52.660	51.770	52.660	50.362	556
2024-01-19	52.010	52.300	51.910	52.090	49.817	158
2024-01-18	52.590	52.590	51.940	52.200	49.922	14
2024-01-17	52.810	53.000	52.690	52.760	50.457	127
2024-01-16	52.550	52.980	52.390	52.600	50.088	3,270
2024-01-15	52.210	52.800	51.100	52.800	50.279	1,245
2024-01-12	52.280	52.380	52.000	52.210	49.717	1,959
2024-01-11	52.260	52.490	52.090	52.280	49.783	486
2024-01-10	52.230	52.480	51.990	52.270	49.774	1,238
2024-01-09	51.690	52.300	51.690	52.230	49.736	3,044
2024-01-08	52.270	52.270	51.330	51.690	49.222	776
2024-01-05	51.310	51.770	51.080	51.240	48.793	2,866
2024-01-04	51.980	52.390	51.940	52.280	49.783	448
2024-01-03	52.290	52.520	51.760	52.100	49.612	5,752
2024-01-02	50.730	52.330	50.730	52.300	49.802	3,652
2023-12-28	50.480	50.610	50.100	50.100	47.708	13,190
2023-12-27	50.010	50.490	50.010	50.400	47.993	1,377
2023-12-26	50.410	50.490	50.110	50.310	47.907	925
2023-12-22	50.290	50.510	50.110	50.410	48.003	2,781
2023-12-21	51.500	51.500	49.880	50.180	47.784	4,786
2023-12-20	50.600	50.900	50.500	50.500	48.088	553
2023-12-19	51.000	51.000	50.540	50.810	48.384	2,318
2023-12-18	50.750	51.920	50.750	51.280	48.831	736
2023-12-15	51.250	51.390	50.250	50.750	48.326	14,636
2023-12-14	52.100	52.100	50.730	50.760	48.336	1,204
2023-12-13	51.240	52.560	51.240	51.960	49.479	13,400
2023-12-12	51.370	51.870	51.370	51.680	49.212	3,494
2023-12-11	51.380	51.540	51.010	51.370	48.917	534
2023-12-08	51.400	51.560	50.870	51.260	48.812	2,170
2023-12-07	51.250	51.480	51.100	51.400	48.945	2,007
2023-12-06	51.800	51.800	51.000	51.250	48.803	1,958
2023-12-05	53.940	53.980	51.510	51.550	49.088	2,453
2023-12-04	53.190	53.970	53.140	53.630	51.069	2,381
2023-12-01	53.190	54.140	53.020	53.190	50.650	22,708

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.