The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	52.000	52.270	51.820	52.020	48.462	953
2022-09-15	52.160	52.160	51.050	51.310	47.801	10,282
2022-09-14	51.250	51.800	51.000	51.050	47.559	20,736
2022-09-13	51.800	52.190	51.150	51.250	47.745	17,924
2022-09-12	51.030	51.750	51.000	51.270	47.763	6,946
2022-09-09	51.070	51.920	50.810	51.630	48.099	14,657
2022-09-08	51.800	51.800	50.580	51.060	47.568	27,608
2022-09-06	51.470	51.490	50.510	50.690	47.223	52,057
2022-09-05	51.500	52.450	50.000	50.600	47.139	617
2022-09-02	51.930	52.470	50.640	51.260	47.754	206,057
2022-09-01	51.550	52.200	50.510	52.020	48.462	4,821
2022-08-31	51.490	52.200	51.310	51.550	48.024	190,340
2022-08-30	51.150	51.500	50.840	51.150	47.652	4,483
2022-08-29	51.250	52.000	50.830	52.000	48.444	15,245
2022-08-26	53.100	53.140	51.510	51.510	47.987	25,467
2022-08-25	53.350	53.450	52.650	53.100	49.468	99,711
2022-08-24	53.680	53.750	53.040	53.350	49.701	93,609
2022-08-23	54.920	54.920	53.140	53.520	49.860	14,366
2022-08-22	55.420	55.540	54.880	55.190	51.415	15,837
2022-08-19	55.680	55.810	55.360	55.420	51.630	9,866
2022-08-18	55.190	55.550	54.800	55.380	51.592	13,983
2022-08-17	55.190	55.600	55.050	55.200	51.425	2,048
2022-08-16	54.500	55.380	54.380	55.190	51.415	13,691
2022-08-15	53.030	54.240	53.000	53.900	50.214	16,474
2022-08-12	53.550	53.550	52.800	53.010	49.384	16,900
2022-08-11	53.200	54.550	53.090	53.750	50.074	765
2022-08-10	53.000	53.200	52.530	53.200	49.561	3,516
2022-08-09	53.100	53.480	52.790	53.240	49.599	15,486
2022-08-08	54.090	54.090	52.930	53.080	49.450	6,226
2022-08-05	53.950	54.400	53.020	54.090	50.391	8,785
2022-08-04	54.570	54.840	53.630	53.990	50.297	5,565
2022-08-03	53.800	54.730	53.160	54.570	50.838	8,809
2022-08-02	53.000	53.790	53.000	53.600	49.934	14,255
2022-08-01	52.650	53.460	51.250	52.940	49.319	29,417
2022-07-29	53.100	53.100	51.320	51.650	48.117	74,355
2022-07-28	54.400	55.110	53.700	54.870	51.117	8,871
2022-07-27	55.080	55.080	54.360	54.630	50.894	8,970
2022-07-26	55.390	55.390	54.210	54.910	51.155	21,118
2022-07-25	56.280	56.280	54.890	55.380	51.592	10,405
2022-07-22	54.960	56.300	54.600	56.300	52.449	46,922
2022-07-21	55.140	56.500	54.700	54.960	51.201	4,044
2022-07-20	56.210	56.210	55.110	56.100	52.263	4,347
2022-07-19	54.960	55.880	54.960	55.760	51.735	48,651
2022-07-18	55.960	55.960	55.140	55.370	51.373	6,296
2022-07-15	56.040	56.550	55.500	55.960	51.921	14,442
2022-07-14	56.460	56.500	55.890	56.130	52.079	6,767
2022-07-13	56.040	56.450	55.620	56.220	52.162	22,648
2022-07-12	55.500	56.790	55.500	56.040	51.995	18,794
2022-07-11	55.480	56.040	55.370	55.510	51.503	17,233
2022-07-08	55.160	55.710	54.390	54.390	50.464	4,583
2022-07-07	56.360	56.720	55.160	55.710	51.689	14,893
2022-07-06	55.560	57.110	55.560	56.400	52.329	15,738
2022-07-05	54.670	56.090	54.670	55.350	51.355	25,017
2022-07-04	55.950	55.950	54.110	54.120	50.214	1,349
2022-07-01	54.000	55.600	54.000	55.360	51.364	3,607
2022-06-30	52.640	53.670	52.640	53.610	49.741	21,008
2022-06-29	52.810	53.230	52.550	52.630	48.831	57,864
2022-06-28	53.400	53.400	52.680	53.140	49.304	10,144
2022-06-27	53.900	54.390	53.210	53.330	49.481	18,538
2022-06-24	53.300	54.540	53.300	54.130	50.223	9,155

← NewerPage 18 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.