The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	54.740	54.800	53.680	54.780	51.945	4,727
2023-08-31	53.900	54.800	53.900	54.740	51.907	566
2023-08-30	53.270	53.890	53.020	53.650	50.873	440
2023-08-29	54.120	54.120	52.950	53.270	50.513	1,653
2023-08-28	53.640	54.120	53.480	53.640	50.864	902
2023-08-25	53.350	53.760	52.910	53.500	50.731	523
2023-08-24	53.100	53.770	53.000	53.460	50.693	2,130
2023-08-23	53.100	53.900	53.010	53.050	50.304	246
2023-08-22	53.700	53.710	53.320	53.550	50.778	1,948
2023-08-21	55.210	55.700	53.790	54.030	51.233	4,319
2023-08-18	54.040	54.190	53.860	54.120	51.319	542
2023-08-17	54.580	54.580	54.000	54.000	51.205	326
2023-08-16	55.660	55.660	54.400	54.570	51.745	684
2023-08-15	55.000	55.400	55.000	55.050	52.201	606
2023-08-14	55.000	55.690	55.000	55.260	52.400	712
2023-08-11	54.300	55.000	54.300	55.000	52.153	889
2023-08-10	54.430	54.950	54.370	54.490	51.670	573
2023-08-09	54.830	55.310	54.830	54.910	52.068	619
2023-08-08	55.300	55.350	54.760	54.830	51.992	14,023
2023-08-07	54.010	55.090	54.010	54.800	51.964	1,283
2023-08-04	54.820	55.000	54.000	54.000	51.205	823
2023-08-03	54.500	54.820	54.500	54.820	51.982	5,217
2023-08-02	53.340	54.170	53.240	53.690	50.911	10,115
2023-08-01	52.650	53.590	52.510	53.340	50.579	4,342
2023-07-31	53.300	53.300	52.530	52.650	49.925	641
2023-07-28	52.200	53.180	52.200	52.830	50.095	1,789
2023-07-27	52.010	52.200	51.360	51.740	49.062	4,005
2023-07-26	52.150	52.250	51.660	51.660	48.986	671
2023-07-25	52.140	52.400	51.400	52.150	49.451	5,821
2023-07-24	52.190	52.340	51.660	52.150	49.451	4,285
2023-07-21	51.600	52.460	51.520	52.340	49.631	1,148
2023-07-20	51.050	52.000	50.800	51.600	48.929	3,156
2023-07-19	51.400	54.600	51.010	52.200	49.498	3,102
2023-07-18	51.010	51.650	51.010	51.400	48.525	1,950
2023-07-17	51.690	51.860	51.100	51.360	48.487	932
2023-07-14	51.050	51.500	50.960	51.360	48.487	375
2023-07-13	50.980	51.260	50.800	51.050	48.195	352
2023-07-12	51.910	51.910	50.580	51.590	48.704	2,439
2023-07-11	52.170	52.280	51.230	51.910	49.006	1,143
2023-07-10	51.830	52.440	51.700	51.840	48.940	1,480
2023-07-07	53.570	53.570	51.790	51.830	48.931	1,595
2023-07-06	52.730	53.670	52.620	53.590	50.593	2,063
2023-07-05	52.650	52.770	52.360	52.720	49.771	1,151
2023-07-04	52.250	52.540	51.680	52.360	49.431	634
2023-07-03	52.010	52.500	51.500	52.250	49.327	530
2023-06-30	51.700	52.090	51.570	52.010	49.101	532
2023-06-29	52.070	52.070	51.290	51.760	48.865	1,631
2023-06-28	51.560	52.380	51.400	52.380	49.450	1,578
2023-06-27	50.900	51.560	50.520	51.560	48.676	91,721
2023-06-26	50.750	50.800	49.900	50.520	47.694	3,326
2023-06-23	51.240	51.600	50.530	50.750	47.911	6,177
2023-06-22	51.220	51.430	50.970	51.000	48.147	646
2023-06-21	50.990	51.230	50.700	51.230	48.365	4,470
2023-06-20	51.180	51.580	50.800	50.800	47.959	399
2023-06-19	51.770	51.770	50.530	50.740	47.902	13,431
2023-06-16	50.990	51.800	50.990	51.510	48.629	7,732
2023-06-15	50.970	51.000	50.450	50.990	48.138	1,398
2023-06-14	50.930	50.970	50.250	50.970	48.119	2,279
2023-06-13	50.430	50.660	49.980	50.320	47.505	1,994
2023-06-12	50.900	51.390	50.300	50.990	48.138	1,044

← NewerPage 14 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.