The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	51.380	52.690	51.100	52.040	48.925	3,437
2023-03-10	50.420	51.500	49.570	50.900	47.854	2,367
2023-03-09	49.970	50.880	49.970	50.420	47.402	405
2023-03-08	50.800	50.870	49.860	49.960	46.970	1,892
2023-03-07	51.770	52.300	50.510	50.510	47.487	3,128
2023-03-06	52.170	52.700	50.550	51.760	48.662	1,659
2023-03-03	52.500	52.600	51.960	52.170	49.048	308,380
2023-03-02	51.400	52.100	51.100	52.100	48.982	145,995
2023-03-01	52.000	52.180	50.650	50.850	47.807	5,760
2023-02-28	51.200	51.900	51.090	51.230	48.164	2,842
2023-02-27	51.680	52.200	51.290	51.680	48.587	1,608
2023-02-24	51.840	51.900	51.230	51.680	48.587	4,251
2023-02-23	51.570	52.100	50.900	51.370	48.296	5,073
2023-02-22	51.560	52.450	51.560	51.570	48.484	17,404
2023-02-17	51.140	51.560	50.930	51.550	48.465	14,370
2023-02-16	52.130	52.840	51.080	51.230	48.164	11,257
2023-02-15	51.190	52.300	51.190	51.700	48.606	6,280
2023-02-14	51.770	52.120	51.170	51.710	48.615	12,401
2023-02-13	51.530	51.890	51.100	51.780	48.681	4,221
2023-02-10	51.640	51.640	50.960	51.530	48.446	7,020
2023-02-09	51.190	52.310	51.190	51.640	48.549	8,544
2023-02-08	53.710	53.710	50.220	50.220	47.214	9,467
2023-02-07	52.200	53.750	51.480	53.750	50.533	7,049
2023-02-06	52.120	52.990	51.980	51.980	48.869	2,802
2023-02-03	51.140	52.320	51.140	52.120	49.001	7,109
2023-02-02	51.350	51.410	50.340	51.160	48.098	14,974
2023-02-01	51.170	51.900	50.340	50.340	47.327	18,754
2023-01-31	51.410	52.100	51.190	51.360	48.286	6,495
2023-01-30	51.390	51.650	50.900	51.400	48.324	7,813
2023-01-27	51.100	51.580	50.650	51.400	48.324	5,509
2023-01-26	51.680	51.810	51.000	51.100	48.042	3,216
2023-01-25	51.900	51.900	50.390	51.680	48.587	3,972
2023-01-24	53.360	53.360	51.620	51.970	48.860	8,255
2023-01-23	52.940	53.460	52.290	52.310	49.179	30,400
2023-01-20	52.990	53.340	52.220	52.940	49.772	9,833
2023-01-19	55.410	55.410	52.500	52.990	49.819	2,257
2023-01-18	54.700	55.960	53.570	55.020	51.727	357
2023-01-17	55.000	55.650	54.700	54.700	51.209	1,152
2023-01-16	55.180	55.540	54.650	55.130	51.611	440
2023-01-13	54.490	55.400	54.240	54.950	51.443	1,838
2023-01-12	55.480	55.590	54.280	54.490	51.012	8,160
2023-01-11	56.880	56.880	55.320	55.530	51.986	11,410
2023-01-10	57.400	57.400	55.990	55.990	52.416	4,610
2023-01-09	58.700	59.000	57.170	57.200	53.549	8,892
2023-01-06	57.610	57.890	56.900	57.600	53.924	9,617
2023-01-05	58.960	59.000	57.610	57.610	53.933	2,170
2023-01-04	59.240	59.690	58.660	58.960	55.197	7,060
2023-01-03	57.810	59.000	57.540	59.000	55.234	13,786
2023-01-02	57.000	58.000	57.000	57.810	54.120	1,553
2022-12-29	56.750	57.940	56.520	57.000	53.362	9,808
2022-12-28	58.050	58.280	56.760	56.760	53.137	4,482
2022-12-27	56.430	58.370	56.430	58.050	54.345	8,486
2022-12-26	56.210	56.940	55.960	56.430	52.828	1,952
2022-12-23	57.010	57.010	54.580	56.220	52.632	4,635
2022-12-22	57.020	57.020	55.860	56.360	52.763	9,526
2022-12-21	55.990	56.670	55.990	55.990	52.416	4,160
2022-12-20	56.650	57.190	55.400	56.000	52.426	5,579
2022-12-19	57.500	57.500	56.540	56.540	52.931	9,529
2022-12-16	56.800	57.500	54.000	57.500	53.830	18,026
2022-12-15	57.720	57.890	56.810	57.200	53.549	9,300

← NewerPage 16 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.