The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	52.160	53.200	52.160	53.000	48.967	59,743
2022-03-28	53.660	53.660	52.080	52.270	48.293	15,988
2022-03-25	52.300	52.520	51.500	51.900	47.951	662,394
2022-03-24	52.350	52.350	51.350	52.130	48.164	14,240
2022-03-23	53.630	53.630	52.240	52.360	48.376	17,204
2022-03-22	54.100	54.100	53.050	53.330	49.272	10,070
2022-03-21	53.770	53.770	52.770	53.360	49.300	15,591
2022-03-18	55.640	55.640	53.080	53.130	49.087	363,173
2022-03-17	54.210	54.570	53.690	53.710	49.623	18,036
2022-03-16	55.790	55.800	54.000	54.200	50.076	45,919
2022-03-15	53.340	55.490	53.310	55.250	51.046	38,763
2022-03-14	51.790	53.350	51.600	52.780	48.764	43,058
2022-03-11	52.550	52.550	51.750	51.790	47.849	34,768
2022-03-10	56.000	56.000	51.430	51.430	47.517	46,178
2022-03-09	53.600	53.660	52.690	53.200	49.152	8,878
2022-03-08	55.700	55.700	52.890	52.890	48.866	30,439
2022-03-07	55.830	55.880	54.900	55.390	51.176	18,518
2022-03-04	55.240	56.400	55.240	55.830	51.582	44,426
2022-03-03	55.740	56.050	55.140	55.240	51.037	18,707
2022-03-02	57.960	57.960	55.740	55.740	51.499	37,724
2022-02-25	55.140	58.490	55.140	57.970	53.559	54,243
2022-02-24	55.700	56.630	54.800	54.800	50.630	41,661
2022-02-23	56.670	57.020	55.350	55.350	51.139	36,463
2022-02-22	57.370	58.020	56.670	56.670	52.358	65,834
2022-02-21	58.070	58.820	57.370	57.370	53.005	1,869
2022-02-18	59.460	59.460	58.200	58.560	54.104	37,934
2022-02-17	57.500	59.220	57.500	58.600	54.141	38,720
2022-02-16	59.000	59.000	57.500	57.500	53.125	16,009
2022-02-15	58.570	58.860	57.500	57.500	53.125	26,295
2022-02-14	58.850	58.850	57.200	58.570	54.114	48,507
2022-02-11	58.500	58.920	57.890	58.850	54.372	51,888
2022-02-10	59.580	59.900	58.570	58.800	54.326	8,806
2022-02-09	59.830	60.670	59.590	59.600	55.065	61,839
2022-02-08	60.470	60.670	59.830	59.830	55.278	52,514
2022-02-07	61.810	61.950	60.220	60.470	55.869	19,854
2022-02-04	61.800	62.520	61.500	61.810	57.107	21,320
2022-02-03	61.500	62.400	61.220	61.800	57.098	58,649
2022-02-02	60.090	61.440	60.090	61.090	56.442	33,547
2022-02-01	60.630	60.890	59.500	60.200	55.620	21,751
2022-01-31	61.500	61.500	60.090	60.630	56.017	37,210
2022-01-28	61.230	61.650	60.600	61.500	56.821	10,633
2022-01-27	60.650	62.320	60.170	61.670	56.978	45,427
2022-01-26	61.660	61.970	60.820	61.110	56.460	726,321
2022-01-25	63.500	64.020	61.870	62.130	57.403	12,320
2022-01-24	63.540	64.260	62.420	63.460	58.631	662,152
2022-01-21	63.490	64.070	62.660	63.540	58.705	4,106
2022-01-20	63.260	63.660	61.470	63.280	58.465	7,167
2022-01-19	63.210	64.300	62.200	63.500	58.668	13,744
2022-01-18	63.990	63.990	61.550	62.460	57.507	85,183
2022-01-17	62.960	65.460	61.970	65.460	60.269	4,522
2022-01-14	62.530	63.460	62.400	62.960	57.967	4,303
2022-01-13	63.080	63.280	62.080	62.700	57.728	19,245
2022-01-12	63.320	63.520	62.510	62.820	57.839	9,931
2022-01-11	64.940	64.940	62.740	63.290	58.271	10,296
2022-01-10	65.730	66.180	64.820	65.200	60.030	5,171
2022-01-07	66.380	66.380	65.450	65.730	60.518	8,316
2022-01-06	66.950	67.470	66.110	66.390	61.125	14,810
2022-01-05	67.000	67.510	65.900	67.510	62.157	20,360
2022-01-04	67.600	67.600	65.800	66.470	61.199	13,275
2022-01-03	65.250	66.210	64.600	66.210	60.960	5,601

← NewerPage 20 of 21 · 1,253 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.