The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	67.230	67.230	64.320	64.320	59.220	73,994
2021-12-29	65.880	67.230	65.750	67.230	61.899	19,422
2021-12-28	65.340	65.840	65.180	65.750	60.536	4,678
2021-12-27	65.240	65.460	64.930	65.340	60.159	4,490
2021-12-23	64.720	65.600	64.610	65.240	60.067	31,153
2021-12-22	64.500	64.940	64.330	64.720	59.588	7,305
2021-12-21	65.000	65.000	64.340	64.820	59.680	3,180
2021-12-20	64.500	65.000	63.670	65.000	59.846	4,385
2021-12-17	65.650	65.750	64.300	64.500	59.385	22,969
2021-12-16	64.470	65.650	64.300	65.650	60.444	6,244
2021-12-15	64.840	65.160	64.080	64.990	59.837	8,366
2021-12-14	63.010	64.480	63.010	64.480	59.367	1,862
2021-12-13	62.720	64.230	62.330	64.230	59.137	37,180
2021-12-10	61.050	62.720	61.050	62.720	57.747	10,087
2021-12-09	60.180	61.470	60.180	61.340	56.476	5,245
2021-12-08	60.940	60.970	59.480	60.180	55.408	4,696
2021-12-07	61.440	61.740	60.820	61.160	56.310	3,506
2021-12-06	61.000	61.980	60.910	61.900	56.992	14,227
2021-12-03	59.640	60.750	58.960	60.750	55.933	4,011
2021-12-02	59.650	59.860	58.800	59.700	54.966	1,160,834
2021-12-01	58.250	59.910	58.250	59.650	54.920	40,031
2021-11-30	59.620	59.620	58.200	58.250	53.631	5,535
2021-11-29	61.980	61.980	58.590	60.040	55.279	35,763
2021-11-26	59.200	59.810	58.660	58.960	54.285	23,208
2021-11-25	59.580	62.000	59.580	62.000	57.084	8,617
2021-11-24	59.500	59.900	59.000	59.580	54.856	40,309
2021-11-23	59.430	60.180	59.350	59.760	55.021	26,362
2021-11-22	58.670	59.390	58.260	58.970	54.294	17,917
2021-11-19	58.260	59.150	57.960	59.010	54.331	10,407
2021-11-18	58.200	58.800	58.080	58.260	53.640	6,836
2021-11-17	57.360	58.300	57.360	57.940	53.346	5,384
2021-11-16	58.400	58.400	57.130	58.000	53.401	3,539
2021-11-12	56.830	57.290	56.470	57.210	52.673	27,138
2021-11-11	57.800	57.800	56.300	56.470	51.992	6,868
2021-11-10	56.790	57.900	55.500	57.800	53.217	23,348
2021-11-09	58.380	58.400	56.600	56.790	52.287	9,536
2021-11-08	57.460	58.380	57.000	57.730	53.152	13,947
2021-11-05	58.330	58.330	57.300	57.460	52.904	3,015
2021-11-04	57.600	58.330	57.120	58.330	53.705	13,425
2021-11-03	57.960	58.860	57.540	57.600	53.033	9,980
2021-11-01	57.850	58.080	57.700	57.990	53.392	9,676
2021-10-29	57.000	57.880	57.000	57.840	53.253	6,549
2021-10-28	56.700	57.400	56.640	57.000	52.480	2,889
2021-10-27	56.650	57.000	56.500	56.500	52.020	3,884
2021-10-26	56.100	57.160	56.100	56.880	52.370	22,178
2021-10-25	56.010	56.520	55.560	56.020	51.578	36,303
2021-10-22	57.090	57.780	56.640	56.890	52.379	3,272
2021-10-21	56.590	56.940	56.100	56.250	51.790	1,390

← NewerPage 21 of 21 · 1,248 trading days

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.