The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.500	56.750	53.510	53.710	53.434	1,697
2026-07-21	53.500	53.650	53.340	53.500	53.225	657
2026-07-20	55.010	55.010	53.910	53.960	53.683	530
2026-07-17	55.500	56.450	54.460	54.460	54.188	1,463
2026-07-16	53.800	55.000	53.800	54.930	54.656	2,393
2026-07-15	53.740	53.790	52.590	53.450	53.183	616
2026-07-14	54.500	54.500	52.810	52.850	52.586	1,057
2026-07-13	54.000	54.750	53.800	54.120	53.850	790
2026-07-10	53.440	54.190	53.440	53.880	53.611	322
2026-07-09	55.370	55.370	53.430	53.430	53.164	764
2026-07-08	56.150	56.150	54.670	54.820	54.547	884
2026-07-07	55.810	56.400	55.500	56.150	55.870	379
2026-07-06	56.320	56.320	54.080	54.600	54.328	2,083
2026-07-03	56.500	56.500	55.350	55.760	55.482	340
2026-07-02	54.990	56.400	54.760	56.190	55.910	709
2026-07-01	54.390	54.850	54.140	54.540	54.268	1,686
2026-06-30	55.150	55.150	53.410	53.850	53.581	2,623
2026-06-29	55.030	55.030	54.400	54.530	54.258	536
2026-06-26	54.840	55.670	54.840	55.030	54.756	764
2026-06-25	55.270	56.400	54.690	54.860	54.586	1,783
2026-06-24	56.050	56.950	56.050	56.400	56.119	4,844
2026-06-23	55.200	56.000	55.200	55.930	55.651	965
2026-06-22	56.200	56.200	54.710	54.710	54.437	976
2026-06-19	56.950	56.950	54.650	55.640	55.363	1,015
2026-06-18	55.510	56.100	55.420	55.420	55.144	8,518
2026-06-17	55.480	55.480	54.690	54.720	54.447	431
2026-06-16	54.820	55.510	54.690	54.700	54.427	392
2026-06-15	54.990	54.990	53.530	54.270	53.999	716
2026-06-12	54.110	54.440	53.830	54.180	53.910	539
2026-06-11	55.490	55.490	54.070	54.170	53.900	2,378
2026-06-10	55.250	55.510	54.700	55.000	54.726	3,063
2026-06-09	52.930	55.210	52.930	54.800	54.527	1,387
2026-06-08	54.140	54.310	53.100	53.630	53.363	7,227
2026-06-05	51.500	54.450	51.500	53.600	53.333	4,845
2026-06-03	50.550	51.440	50.550	50.720	50.467	4,989
2026-06-02	51.780	51.780	49.850	50.280	50.029	4,815
2026-06-01	51.780	51.780	50.020	50.310	50.059	2,861
2026-05-29	50.500	52.810	50.500	51.790	51.532	3,658
2026-05-28	53.200	53.340	52.340	52.340	52.079	1,769
2026-05-27	51.310	53.750	51.310	53.200	52.935	697
2026-05-26	51.880	52.110	51.120	51.240	50.984	942
2026-05-25	52.030	52.100	51.360	51.360	51.104	306
2026-05-22	50.450	51.850	50.450	51.510	51.253	6,959
2026-05-21	51.350	51.350	50.330	51.080	50.825	3,374
2026-05-20	50.860	51.300	50.650	50.920	50.666	6,633
2026-05-19	50.630	51.700	50.620	50.620	50.368	2,983
2026-05-18	51.150	51.700	50.610	50.620	50.368	2,526
2026-05-15	51.450	51.800	51.000	51.220	50.965	663
2026-05-14	51.090	51.440	50.660	51.440	51.183	371
2026-05-13	50.780	50.890	49.760	50.690	50.437	853
2026-05-12	50.250	51.110	50.140	50.270	50.019	843
2026-05-11	51.500	51.500	49.680	49.910	49.661	5,877
2026-05-08	52.020	52.020	51.180	51.500	51.243	1,600
2026-05-07	52.490	52.490	51.370	51.500	51.243	1,248
2026-05-06	51.650	52.330	51.320	52.050	51.790	1,211
2026-05-05	50.900	51.650	50.150	51.650	51.392	26,412
2026-05-04	52.310	52.310	50.920	51.400	51.144	4,293
2026-04-30	52.000	53.000	52.000	53.000	52.736	4,656
2026-04-29	53.100	53.100	52.100	52.100	51.840	1,710
2026-04-28	53.150	54.050	52.800	52.800	52.537	4,270

← NewerPage 2 of 21 · 1,250 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.