The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	53.300	54.540	53.300	54.130	50.223	9,155
2022-06-23	51.740	53.150	51.740	53.150	49.314	52,364
2022-06-22	50.300	51.400	50.300	51.200	47.504	13,456
2022-06-21	48.900	50.400	48.840	50.100	46.484	41,131
2022-06-20	48.050	50.900	48.050	48.860	45.333	768
2022-06-17	48.530	49.080	48.000	48.000	44.535	21,935
2022-06-15	49.130	49.480	47.410	48.680	45.166	23,808
2022-06-14	50.890	50.890	48.680	48.710	45.194	35,276
2022-06-13	50.550	51.200	50.380	50.900	47.226	28,839
2022-06-10	50.090	50.990	49.730	50.550	46.901	30,323
2022-06-09	50.950	51.400	50.160	50.160	46.540	12,907
2022-06-08	50.510	51.210	50.510	50.710	47.050	6,330
2022-06-07	49.850	51.400	49.850	51.400	47.690	19,631
2022-06-06	50.240	50.600	49.610	49.850	46.252	9,771
2022-06-03	51.860	51.860	49.750	49.940	46.335	18,572
2022-06-02	50.100	51.870	48.970	51.870	48.126	21,702
2022-06-01	49.580	50.400	49.500	50.100	46.484	53,880
2022-05-31	50.500	50.540	49.250	50.300	46.669	23,921
2022-05-30	50.350	51.380	50.350	50.500	46.855	884
2022-05-27	50.400	50.500	49.790	50.350	46.716	167,344
2022-05-26	50.130	50.500	49.900	49.900	46.298	39,915
2022-05-25	50.700	50.700	49.560	49.560	45.983	39,288
2022-05-24	50.690	51.000	49.390	51.000	47.319	39,811
2022-05-23	48.840	49.950	48.790	49.660	46.076	73,642
2022-05-20	49.700	49.940	48.470	48.830	45.306	110,093
2022-05-19	51.000	51.000	49.230	49.700	46.113	17,895
2022-05-18	55.070	55.070	51.000	51.000	47.319	190,109
2022-05-17	55.010	55.210	54.400	55.080	51.104	18,068
2022-05-16	55.320	55.320	55.320	55.320	51.327	0
2022-05-13	56.000	56.000	54.740	55.320	51.327	29,258
2022-05-12	56.510	56.760	54.960	55.700	51.680	65,639
2022-05-11	56.780	56.960	56.100	56.100	52.051	28,037
2022-05-10	57.000	57.380	56.400	56.780	52.682	13,300
2022-05-09	57.180	57.570	56.140	56.500	52.422	36,008
2022-05-06	55.420	56.670	55.420	56.400	52.329	43,355
2022-05-05	54.940	56.130	54.940	55.070	51.095	294,266
2022-05-04	55.740	56.290	54.640	54.640	50.696	378,633
2022-05-03	57.230	57.230	55.000	55.080	51.104	39,687
2022-05-02	57.770	57.990	56.490	57.240	53.109	40,919
2022-04-29	57.520	57.520	56.530	56.800	52.700	202,752
2022-04-28	57.010	58.130	56.950	57.520	53.368	6,255
2022-04-27	57.780	57.780	56.490	56.640	52.552	5,110
2022-04-26	56.660	57.970	56.660	57.780	53.610	9,192
2022-04-25	55.360	56.890	55.360	56.660	52.570	43,987
2022-04-22	54.180	56.090	54.180	56.090	52.042	21,956
2022-04-20	53.000	54.560	52.800	52.800	48.989	906
2022-04-19	54.270	54.270	51.950	53.000	49.175	9,253
2022-04-18	53.280	53.290	51.950	52.020	48.062	2,607
2022-04-14	54.000	54.080	53.250	53.290	49.235	6,125
2022-04-13	53.250	53.880	53.060	53.400	49.337	4,704
2022-04-12	53.000	53.510	52.740	53.190	49.143	10,374
2022-04-11	53.610	54.250	53.300	53.300	49.245	13,981
2022-04-08	54.050	54.730	53.610	53.610	49.531	13,379
2022-04-07	52.500	54.180	52.500	54.050	49.937	93,995
2022-04-06	51.890	52.860	51.700	52.500	48.505	15,291
2022-04-05	50.790	52.340	50.550	51.400	47.489	16,658
2022-04-04	51.350	51.470	49.910	50.560	46.713	13,693
2022-04-01	52.000	52.000	51.060	51.350	47.443	14,165
2022-03-31	52.600	52.600	51.600	52.060	48.099	2,561
2022-03-30	52.780	52.780	51.480	52.560	48.561	12,284

← NewerPage 19 of 21 · 1,249 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.