The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	51.490	51.490	50.670	50.900	48.053	1,480
2023-06-07	50.500	51.120	50.390	50.900	48.053	1,306
2023-06-06	51.700	51.820	50.370	50.580	47.751	8,658
2023-06-05	51.800	52.080	51.100	51.340	48.468	30,864
2023-06-02	51.420	51.890	51.190	51.820	48.922	1,255
2023-06-01	52.100	52.100	51.330	51.430	48.553	2,917
2023-05-31	51.520	52.320	51.480	52.110	49.195	8,414
2023-05-30	51.990	52.250	51.430	51.510	48.629	3,393
2023-05-29	52.380	52.380	51.590	51.990	49.082	161
2023-05-26	52.250	52.800	51.580	51.680	48.789	8,380
2023-05-25	51.710	52.400	51.500	52.210	49.290	3,252
2023-05-24	52.250	52.400	51.640	51.900	48.997	1,128
2023-05-23	53.250	53.250	52.180	52.180	49.261	10,238
2023-05-22	54.750	54.750	52.800	53.250	50.272	1,148
2023-05-19	54.030	54.890	54.030	54.760	51.697	1,052
2023-05-18	54.410	54.560	53.800	54.030	51.008	4,020
2023-05-17	55.210	55.480	54.310	55.480	52.377	3,570
2023-05-16	54.040	55.350	54.040	55.080	51.999	1,390
2023-05-15	54.800	55.210	54.030	54.030	51.008	2,296
2023-05-12	54.640	54.700	54.270	54.700	51.640	167
2023-05-11	55.220	55.220	54.120	54.650	51.593	4,835
2023-05-10	54.620	54.630	53.990	54.560	51.508	3,118
2023-05-09	55.430	55.430	54.740	54.740	51.678	2,649
2023-05-08	55.480	55.710	54.820	55.430	52.330	8,617
2023-05-05	55.500	55.500	54.790	55.020	51.943	2,181
2023-05-04	55.600	56.090	55.340	55.370	52.273	1,927
2023-05-03	56.010	56.430	55.680	55.940	52.811	3,015
2023-05-02	55.610	56.510	55.610	56.010	52.877	31,867
2023-04-28	55.700	56.270	55.220	55.600	52.490	10,183
2023-04-27	55.690	55.890	55.420	55.700	52.585	1,052
2023-04-26	56.490	56.490	55.640	55.790	52.669	1,090
2023-04-25	55.900	57.180	55.900	56.490	53.330	1,809
2023-04-24	55.440	56.910	55.440	56.200	53.057	13,552
2023-04-20	54.140	54.600	54.140	54.290	51.253	2,608
2023-04-19	55.000	55.000	52.000	54.800	51.735	7,996
2023-04-18	53.820	54.430	52.220	53.900	50.885	1,262
2023-04-17	53.070	53.820	52.520	53.820	50.599	520
2023-04-14	52.910	53.750	52.900	52.900	49.734	738
2023-04-13	53.150	54.070	52.500	54.070	50.834	2,288
2023-04-12	53.980	53.980	53.060	53.880	50.655	5,433
2023-04-11	54.470	54.470	53.460	53.980	50.749	4,095
2023-04-10	54.950	55.050	54.250	54.470	51.210	1,264
2023-04-06	55.000	55.350	54.750	54.950	51.661	1,830
2023-04-05	54.710	54.950	54.030	54.810	51.530	16,423
2023-04-04	53.910	55.000	53.900	54.710	51.436	1,520
2023-04-03	54.470	54.470	53.350	54.350	51.097	1,132
2023-03-31	53.730	53.870	53.400	53.400	50.204	2,654
2023-03-30	54.470	54.470	53.320	53.730	50.514	1,545
2023-03-29	54.060	54.580	53.800	54.580	51.313	1,404
2023-03-28	54.250	54.250	53.830	53.880	50.655	453
2023-03-27	54.940	55.090	54.250	54.250	51.003	1,314
2023-03-24	54.250	55.190	54.250	54.940	51.652	4,038
2023-03-23	53.900	54.590	53.900	54.130	50.890	681
2023-03-22	54.180	54.700	53.850	53.850	50.627	5,493
2023-03-21	54.290	54.290	53.360	53.930	50.702	2,043
2023-03-20	53.500	54.400	53.500	54.290	51.041	5,220
2023-03-17	53.140	53.930	53.030	53.360	50.166	6,181
2023-03-16	53.500	54.100	53.140	53.140	49.960	8,385
2023-03-15	52.300	53.670	52.300	53.500	50.298	4,150
2023-03-14	52.000	52.360	51.380	52.300	49.170	5,232

← NewerPage 15 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.