The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	52.920	53.730	52.920	53.730	51.164	1,367
2023-11-29	53.090	53.500	52.750	52.920	50.393	799
2023-11-28	52.950	53.330	52.770	53.090	50.555	19,632
2023-11-27	52.840	53.050	52.580	52.870	50.345	746
2023-11-24	53.530	53.530	52.760	52.840	50.317	376
2023-11-23	53.000	53.550	52.960	53.540	50.983	105
2023-11-22	52.380	52.990	52.320	52.830	50.307	311
2023-11-21	52.350	52.500	51.870	52.380	49.879	2,948
2023-11-20	53.060	53.060	51.810	52.120	49.631	2,393
2023-11-17	53.430	53.740	52.820	53.070	50.536	7,762
2023-11-16	52.920	53.230	52.330	53.100	50.564	337
2023-11-14	53.220	53.430	52.790	52.920	50.393	256
2023-11-13	53.070	53.810	53.070	53.190	50.650	16,139
2023-11-10	52.840	53.070	52.710	53.070	50.536	114
2023-11-09	52.640	52.990	52.250	52.840	50.317	443
2023-11-08	52.470	52.840	52.380	52.640	50.126	1,157
2023-11-07	52.740	52.740	52.220	52.220	49.726	3,346
2023-11-06	52.750	52.910	52.600	52.740	50.221	1,208
2023-11-03	52.900	53.200	52.400	52.500	49.993	644
2023-11-01	54.490	54.490	53.270	53.370	50.821	583
2023-10-31	53.820	54.080	53.750	53.950	51.374	245
2023-10-30	52.560	53.910	52.560	53.540	50.983	16,369
2023-10-27	52.930	52.930	52.200	52.560	50.050	427
2023-10-26	51.700	54.120	51.700	53.500	50.945	532
2023-10-25	53.470	54.000	53.290	53.940	51.364	262
2023-10-24	53.140	53.580	53.030	53.470	50.917	5,540
2023-10-23	53.100	53.480	52.890	53.140	50.602	818
2023-10-20	53.720	54.020	53.140	53.140	50.602	1,525
2023-10-19	52.550	53.800	50.850	53.340	50.793	193
2023-10-18	53.000	54.500	53.000	53.950	51.374	1,358
2023-10-17	52.650	53.000	51.990	52.470	49.754	2,593
2023-10-16	52.420	53.080	52.390	52.640	49.915	863
2023-10-13	51.680	52.660	51.680	52.420	49.707	471
2023-10-11	52.280	52.440	51.500	51.680	49.005	847
2023-10-10	52.330	52.670	52.290	52.290	49.583	365
2023-10-09	53.120	53.120	52.260	52.310	49.602	5,579
2023-10-06	53.060	53.490	52.700	53.140	50.389	1,374
2023-10-05	53.750	53.800	53.020	53.030	50.285	1,936
2023-10-04	53.000	53.840	53.000	53.750	50.968	729
2023-10-03	52.680	53.710	52.680	53.710	50.930	1,583
2023-10-02	52.310	52.670	52.190	52.400	49.688	2,445
2023-09-29	52.690	52.690	51.860	52.300	49.593	887
2023-09-28	52.800	53.200	52.570	52.700	49.972	2,410
2023-09-27	53.430	53.470	52.800	52.800	50.067	24,474
2023-09-26	53.010	53.430	52.770	53.080	50.333	217
2023-09-25	53.740	53.740	53.210	53.430	50.664	2,319
2023-09-22	53.550	53.870	53.320	53.400	50.636	240
2023-09-21	53.430	54.060	53.430	53.690	50.911	1,238
2023-09-20	53.480	53.700	53.160	53.430	50.664	1,045
2023-09-19	53.270	53.480	52.650	53.480	50.712	1,460
2023-09-18	53.360	53.490	53.290	53.290	50.532	818
2023-09-15	53.800	54.000	53.450	53.450	50.683	360
2023-09-14	53.620	53.830	53.460	53.830	51.044	378
2023-09-13	53.600	53.920	53.230	53.670	50.892	985
2023-09-12	54.590	55.000	53.610	54.720	51.888	819
2023-09-11	54.370	54.630	53.860	54.590	51.764	548
2023-09-08	54.900	54.900	54.240	54.380	51.565	289
2023-09-06	54.340	54.380	53.850	54.200	51.395	4,505
2023-09-05	54.800	55.140	54.030	54.030	51.233	5,947
2023-09-04	54.800	54.800	53.840	54.500	51.679	515

← NewerPage 13 of 21 · 1,252 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.