The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	58.200	58.870	54.590	57.720	54.036	10,155
2022-12-13	57.800	58.000	56.860	57.820	54.130	9,901
2022-12-12	55.480	58.000	55.480	57.520	53.849	9,757
2022-12-09	56.980	56.980	55.480	55.480	51.939	1,088
2022-12-08	56.510	57.070	55.580	57.070	53.427	4,022
2022-12-07	56.000	56.060	55.400	55.840	52.276	13,306
2022-12-06	56.370	57.090	55.450	57.090	53.446	11,715
2022-12-05	56.400	56.400	55.410	56.400	52.800	8,758
2022-12-02	56.000	56.400	54.890	56.400	52.800	7,957
2022-12-01	55.770	56.000	55.020	56.000	52.426	25,125
2022-11-30	55.100	55.320	54.490	54.890	51.387	8,520
2022-11-29	55.880	55.880	54.610	54.840	51.340	1,321
2022-11-28	56.490	56.500	55.770	55.880	52.313	10,814
2022-11-25	56.000	56.600	55.550	56.500	52.894	1,016
2022-11-24	53.890	55.940	53.890	55.940	52.370	1,068
2022-11-23	55.330	56.490	54.780	54.780	51.284	3,511
2022-11-22	54.610	56.040	54.610	55.330	51.799	21,055
2022-11-21	54.570	55.480	54.220	54.610	51.124	13,899
2022-11-18	54.120	54.890	54.110	54.570	51.087	7,627
2022-11-17	54.340	55.420	53.900	53.900	50.460	13,605
2022-11-16	54.060	54.740	53.130	54.340	50.872	5,884
2022-11-14	53.540	54.720	53.000	54.720	51.227	23,209
2022-11-11	54.110	54.330	52.340	53.550	50.132	48,859
2022-11-10	51.400	54.350	51.400	54.100	50.647	9,017
2022-11-09	50.390	50.800	50.210	50.610	47.380	8,298
2022-11-08	50.400	51.250	50.110	50.390	47.174	5,497
2022-11-07	48.880	50.490	48.500	50.490	47.267	12,463
2022-11-04	48.010	48.440	47.750	48.420	45.330	15,197
2022-11-03	49.500	49.500	47.850	48.290	45.208	13,056
2022-11-01	49.900	50.190	48.880	50.030	46.837	7,877
2022-10-31	51.000	51.800	49.640	49.750	46.575	7,745
2022-10-28	49.990	51.600	49.990	51.340	48.063	11,786
2022-10-27	50.670	50.700	49.800	49.980	46.790	20,319
2022-10-26	49.990	50.730	49.820	50.670	47.436	9,095
2022-10-25	49.110	49.810	48.970	49.640	46.472	12,549
2022-10-24	48.100	49.180	48.100	49.110	45.976	974
2022-10-21	47.400	47.700	47.160	47.270	44.253	14,371
2022-10-20	48.840	49.050	47.380	47.400	44.375	9,638
2022-10-19	49.080	50.100	48.350	49.050	45.919	15,454
2022-10-18	48.240	49.490	48.010	48.110	44.820	4,779
2022-10-17	47.750	48.400	47.070	48.200	44.903	11,523
2022-10-14	47.750	47.910	47.340	47.750	44.484	18,814
2022-10-13	47.380	47.780	46.580	47.780	44.512	4,492
2022-10-11	46.030	47.010	46.000	46.820	43.618	14,948
2022-10-10	45.600	46.220	45.400	45.850	42.714	9,681
2022-10-07	47.390	48.590	46.170	46.220	43.059	28,737
2022-10-06	47.760	48.400	47.000	47.390	44.149	9,280
2022-10-05	48.160	48.500	47.750	47.760	44.494	9,766
2022-10-04	47.520	48.210	47.450	48.160	44.866	7,375
2022-10-03	48.250	48.250	47.030	47.530	44.279	17,344
2022-09-30	49.310	49.540	48.400	48.720	45.388	6,039
2022-09-29	50.000	50.650	49.300	49.300	45.928	9,562
2022-09-28	50.960	51.100	50.200	50.440	46.990	13,751
2022-09-27	51.180	51.180	50.700	50.800	47.326	10,567
2022-09-26	51.100	52.490	51.100	52.350	48.770	1,641
2022-09-23	49.960	50.960	49.960	50.690	47.223	12,458
2022-09-22	50.150	50.610	49.790	49.950	46.534	27,697
2022-09-21	50.710	51.030	50.150	50.150	46.720	1,470
2022-09-20	50.910	51.390	50.360	50.710	47.242	3,373
2022-09-19	52.020	52.210	50.720	50.900	47.419	123,693

← NewerPage 17 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.