The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	54.940	55.310	54.570	54.620	54.066	3,091
2026-01-27	56.000	56.100	54.940	54.940	54.382	9,212
2026-01-26	56.800	56.800	55.980	56.440	55.867	5,402
2026-01-23	58.420	58.420	56.560	56.840	56.263	2,965
2026-01-22	55.250	57.050	54.940	56.560	55.986	4,396
2026-01-21	56.630	59.750	55.440	56.380	55.808	2,332
2026-01-20	56.000	56.630	55.580	56.630	55.791	9,539
2026-01-19	55.330	56.500	53.110	55.440	54.618	245
2026-01-16	55.950	55.950	55.150	55.520	54.697	1,646
2026-01-15	56.680	56.680	55.360	55.390	54.569	280
2026-01-14	55.050	56.480	55.050	56.110	55.278	841
2026-01-13	54.960	55.440	54.760	55.210	54.392	3,120
2026-01-12	54.950	55.200	54.370	55.090	54.274	544
2026-01-09	54.500	54.520	54.010	54.440	53.633	1,622
2026-01-08	53.140	54.530	53.090	54.490	53.682	500
2026-01-07	54.000	54.090	53.000	53.140	52.352	686
2026-01-06	54.810	54.810	53.560	53.610	52.816	2,421
2026-01-05	54.900	55.000	54.100	54.260	53.456	6,434
2026-01-02	56.260	58.770	54.340	54.340	53.535	2,626
2025-12-30	56.630	57.210	56.280	56.280	55.446	1,348
2025-12-29	56.620	57.880	56.620	57.480	56.628	1,678
2025-12-26	56.720	57.530	56.610	56.610	55.771	2,037
2025-12-23	56.510	57.090	56.500	56.550	55.712	932
2025-12-22	56.510	57.250	56.510	56.920	56.076	2,525
2025-12-19	56.500	57.500	56.500	56.510	55.673	460
2025-12-18	57.750	58.330	56.510	56.510	55.673	4,065
2025-12-17	55.990	58.500	55.990	57.750	56.894	1,598
2025-12-16	57.710	57.710	56.300	57.140	56.293	3,239
2025-12-15	55.380	56.250	54.960	56.130	55.298	4,620
2025-12-12	54.650	55.370	54.350	55.240	54.421	397
2025-12-11	54.410	54.790	54.200	54.200	53.397	3,423
2025-12-10	54.670	55.330	54.400	54.600	53.791	4,372
2025-12-09	54.800	54.870	54.000	54.120	53.318	4,257
2025-12-08	55.000	55.610	53.590	53.590	52.796	9,999
2025-12-05	55.870	56.240	54.960	55.860	55.032	2,674
2025-12-04	56.300	56.300	54.770	55.310	54.490	7,452
2025-12-03	55.310	55.820	55.150	55.740	54.914	3,611
2025-12-02	57.000	57.000	54.500	55.400	54.579	1,827
2025-12-01	56.980	56.980	56.480	56.690	55.850	442
2025-11-28	56.000	56.700	56.000	56.410	55.574	3,792
2025-11-27	57.150	57.150	53.870	56.500	55.663	1,407
2025-11-26	57.150	57.190	56.400	56.580	55.741	1,980
2025-11-25	56.380	57.110	56.250	56.940	56.096	1,535
2025-11-24	58.550	58.550	56.250	56.250	55.416	5,793
2025-11-21	56.500	58.550	56.500	57.990	57.131	14,555
2025-11-19	56.200	56.210	55.510	56.090	55.259	5,100
2025-11-18	54.700	56.100	54.700	55.690	54.865	6,648
2025-11-17	56.090	56.090	55.100	55.500	54.677	4,685
2025-11-14	56.190	56.560	55.680	56.090	55.259	6,977
2025-11-13	55.220	56.210	55.220	56.210	55.377	1,579
2025-11-12	54.780	56.300	54.780	55.690	54.865	1,270
2025-11-11	55.500	55.900	54.850	55.900	55.072	3,472
2025-11-10	55.800	55.800	54.600	54.960	54.146	1,022
2025-11-07	55.920	56.500	55.620	55.800	54.973	2,904
2025-11-06	55.950	56.100	55.290	55.360	54.540	4,954
2025-11-05	56.490	57.060	55.980	55.980	55.150	2,994
2025-11-04	57.240	57.300	56.450	56.490	55.653	6,523
2025-11-03	58.050	58.050	56.550	56.640	55.801	959
2025-10-31	57.950	58.050	57.000	58.050	57.190	228
2025-10-30	57.500	57.910	57.270	57.390	56.539	892

← NewerPage 4 of 5 · 248 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.