The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 52.270 | 53.090 | 52.270 | 52.680 | 52.417 | 3,064 |
| 2026-04-24 | 53.000 | 54.500 | 52.060 | 52.060 | 51.800 | 4,247 |
| 2026-04-23 | 56.700 | 56.700 | 50.040 | 52.010 | 51.751 | 1,012 |
| 2026-04-22 | 51.490 | 51.700 | 50.590 | 50.760 | 50.507 | 6,217 |
| 2026-04-20 | 52.500 | 52.500 | 51.150 | 51.180 | 50.660 | 3,684 |
| 2026-04-17 | 51.450 | 52.550 | 50.750 | 52.100 | 51.571 | 3,478 |
| 2026-04-16 | 51.200 | 51.550 | 50.950 | 51.030 | 50.512 | 4,251 |
| 2026-04-15 | 51.640 | 51.640 | 50.800 | 51.200 | 50.680 | 2,566 |
| 2026-04-14 | 51.150 | 51.600 | 50.850 | 51.400 | 50.878 | 3,282 |
| 2026-04-13 | 52.380 | 52.380 | 51.050 | 51.140 | 50.621 | 1,876 |
| 2026-04-10 | 53.250 | 53.250 | 51.860 | 51.860 | 51.334 | 11,192 |
| 2026-04-09 | 52.690 | 53.240 | 52.000 | 53.240 | 52.700 | 3,498 |
| 2026-04-08 | 52.320 | 52.860 | 51.500 | 52.690 | 52.155 | 4,183 |
| 2026-04-07 | 52.750 | 52.750 | 51.800 | 51.800 | 51.274 | 3,538 |
| 2026-04-06 | 53.100 | 53.100 | 52.210 | 52.280 | 51.749 | 4,095 |
| 2026-04-02 | 53.410 | 53.410 | 52.600 | 52.620 | 52.086 | 9,345 |
| 2026-04-01 | 53.840 | 53.840 | 52.760 | 52.930 | 52.393 | 6,452 |
| 2026-03-31 | 53.270 | 54.240 | 52.950 | 53.310 | 52.769 | 1,979 |
| 2026-03-30 | 53.730 | 54.500 | 53.410 | 54.360 | 53.808 | 2,198 |
| 2026-03-27 | 53.650 | 53.950 | 53.140 | 53.190 | 52.650 | 680 |
| 2026-03-26 | 53.700 | 54.000 | 53.250 | 53.410 | 52.868 | 1,514 |
| 2026-03-25 | 54.050 | 54.050 | 53.120 | 53.470 | 52.927 | 924 |
| 2026-03-24 | 54.200 | 54.500 | 53.510 | 53.510 | 52.967 | 484 |
| 2026-03-23 | 55.270 | 55.270 | 53.650 | 53.710 | 53.165 | 1,697 |
| 2026-03-20 | 54.520 | 55.270 | 54.330 | 55.270 | 54.709 | 129,909 |
| 2026-03-19 | 55.000 | 55.480 | 53.980 | 53.980 | 53.432 | 1,623 |
| 2026-03-18 | 56.560 | 56.560 | 54.620 | 54.860 | 54.303 | 1,886 |
| 2026-03-17 | 56.690 | 57.120 | 56.100 | 56.210 | 55.639 | 753 |
| 2026-03-16 | 57.490 | 57.490 | 56.590 | 56.700 | 56.124 | 505 |
| 2026-03-13 | 56.420 | 57.500 | 56.300 | 57.500 | 56.916 | 3,365 |
| 2026-03-12 | 56.380 | 57.160 | 56.190 | 56.320 | 55.748 | 7,325 |
| 2026-03-11 | 58.200 | 58.200 | 55.760 | 56.380 | 55.808 | 3,442 |
| 2026-03-10 | 57.030 | 57.750 | 56.810 | 57.750 | 57.164 | 1,551 |
| 2026-03-09 | 58.170 | 58.170 | 57.000 | 57.660 | 57.075 | 23,310 |
| 2026-03-06 | 57.750 | 58.200 | 57.300 | 57.590 | 57.005 | 3,720 |
| 2026-03-05 | 59.250 | 59.250 | 57.170 | 57.170 | 56.590 | 1,527 |
| 2026-03-04 | 60.490 | 60.490 | 58.630 | 58.980 | 58.381 | 3,298 |
| 2026-03-03 | 61.020 | 61.200 | 59.900 | 59.940 | 59.332 | 5,433 |
| 2026-03-02 | 61.350 | 61.750 | 60.560 | 60.660 | 60.044 | 6,437 |
| 2026-02-27 | 60.440 | 61.340 | 60.360 | 61.130 | 60.509 | 2,467 |
| 2026-02-26 | 60.750 | 60.750 | 59.500 | 59.500 | 58.896 | 770 |
| 2026-02-25 | 61.520 | 61.520 | 59.590 | 59.770 | 59.163 | 560 |
| 2026-02-24 | 59.780 | 61.500 | 59.780 | 60.910 | 60.292 | 503 |
| 2026-02-23 | 59.470 | 61.020 | 59.140 | 60.950 | 60.331 | 5,781 |
| 2026-02-20 | 59.160 | 59.490 | 58.680 | 58.760 | 58.164 | 371 |
| 2026-02-19 | 58.590 | 59.600 | 58.350 | 58.930 | 58.332 | 2,252 |
| 2026-02-18 | 56.520 | 58.830 | 56.520 | 58.580 | 57.985 | 1,033 |
| 2026-02-13 | 60.650 | 60.740 | 58.700 | 58.700 | 58.104 | 767 |
| 2026-02-12 | 59.160 | 60.600 | 59.000 | 60.600 | 59.985 | 2,968 |
| 2026-02-11 | 60.000 | 60.000 | 58.620 | 58.630 | 58.035 | 1,535 |
| 2026-02-10 | 58.750 | 59.900 | 58.060 | 59.900 | 59.292 | 9,977 |
| 2026-02-09 | 58.680 | 59.160 | 57.840 | 58.160 | 57.570 | 665 |
| 2026-02-06 | 58.490 | 59.590 | 58.490 | 58.670 | 58.074 | 17,210 |
| 2026-02-05 | 57.580 | 60.000 | 57.580 | 58.490 | 57.896 | 4,170 |
| 2026-02-04 | 58.130 | 59.450 | 57.580 | 57.580 | 56.996 | 4,555 |
| 2026-02-03 | 57.360 | 58.490 | 56.870 | 58.210 | 57.619 | 2,390 |
| 2026-02-02 | 57.210 | 57.710 | 56.940 | 57.650 | 57.065 | 5,907 |
| 2026-01-30 | 56.210 | 57.210 | 55.570 | 57.210 | 56.629 | 3,500 |
| 2026-01-29 | 54.620 | 57.810 | 54.570 | 57.810 | 57.223 | 5,651 |
| 2026-01-28 | 54.940 | 55.310 | 54.570 | 54.620 | 54.066 | 3,091 |
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.