The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 58.480 | 58.480 | 56.890 | 56.890 | 56.047 | 6,148 |
| 2025-10-28 | 58.120 | 58.550 | 57.780 | 57.900 | 57.042 | 396 |
| 2025-10-27 | 58.700 | 58.700 | 57.770 | 58.250 | 57.387 | 1,985 |
| 2025-10-24 | 59.000 | 60.190 | 58.150 | 58.780 | 57.909 | 5,808 |
| 2025-10-23 | 60.090 | 60.090 | 57.190 | 58.630 | 57.761 | 3,914 |
| 2025-10-22 | 58.220 | 59.150 | 58.220 | 59.000 | 58.126 | 1,430 |
| 2025-10-21 | 58.730 | 58.730 | 57.950 | 58.220 | 57.089 | 614 |
| 2025-10-20 | 58.640 | 58.640 | 57.950 | 58.320 | 57.187 | 343 |
| 2025-10-17 | 58.400 | 58.850 | 58.350 | 58.350 | 57.216 | 421 |
| 2025-10-16 | 57.990 | 58.370 | 57.450 | 58.140 | 57.010 | 514 |
| 2025-10-15 | 58.400 | 58.400 | 57.450 | 57.450 | 56.334 | 510 |
| 2025-10-14 | 57.550 | 58.350 | 57.550 | 58.090 | 56.961 | 1,038 |
| 2025-10-13 | 58.040 | 58.260 | 57.180 | 57.500 | 56.383 | 2,467 |
| 2025-10-10 | 57.900 | 59.210 | 57.900 | 59.210 | 58.060 | 6,672 |
| 2025-10-09 | 57.250 | 57.820 | 57.130 | 57.130 | 56.020 | 10,859 |
| 2025-10-08 | 58.450 | 58.450 | 57.510 | 57.590 | 56.471 | 1,088 |
| 2025-10-07 | 57.510 | 58.490 | 57.120 | 58.200 | 57.069 | 11,958 |
| 2025-10-06 | 58.390 | 58.390 | 56.940 | 56.940 | 55.834 | 1,362 |
| 2025-10-03 | 58.000 | 58.600 | 57.810 | 57.810 | 56.687 | 4,921 |
| 2025-10-02 | 58.250 | 58.410 | 57.840 | 58.000 | 56.873 | 325 |
| 2025-10-01 | 58.200 | 58.350 | 57.700 | 58.190 | 57.059 | 608 |
| 2025-09-30 | 58.350 | 58.620 | 58.000 | 58.600 | 57.461 | 419 |
| 2025-09-29 | 58.300 | 58.400 | 57.500 | 58.400 | 57.265 | 3,297 |
| 2025-09-26 | 58.490 | 58.490 | 57.850 | 58.070 | 56.942 | 7,626 |
| 2025-09-25 | 58.500 | 58.700 | 58.060 | 58.500 | 57.363 | 259 |
| 2025-09-24 | 57.880 | 58.350 | 57.710 | 58.070 | 56.942 | 345 |
| 2025-09-23 | 58.260 | 58.450 | 57.120 | 57.720 | 56.599 | 2,031 |
| 2025-09-22 | 59.900 | 59.900 | 58.130 | 58.130 | 57.001 | 3,540 |
| 2025-09-19 | 60.100 | 60.100 | 59.450 | 59.850 | 58.687 | 502 |
| 2025-09-18 | 60.520 | 60.520 | 59.640 | 60.000 | 58.834 | 764 |
| 2025-09-17 | 60.040 | 61.040 | 60.000 | 61.040 | 59.854 | 411 |
| 2025-09-16 | 59.310 | 60.000 | 59.200 | 60.000 | 58.834 | 737 |
| 2025-09-15 | 60.390 | 60.390 | 59.330 | 59.520 | 58.364 | 1,362 |
| 2025-09-12 | 61.200 | 61.200 | 60.250 | 60.600 | 59.423 | 565 |
| 2025-09-11 | 60.130 | 61.240 | 60.130 | 61.200 | 60.011 | 454 |
| 2025-09-10 | 61.740 | 61.740 | 60.290 | 60.900 | 59.717 | 3,273 |
| 2025-09-09 | 61.740 | 61.960 | 61.170 | 61.960 | 60.756 | 1,073 |
| 2025-09-08 | 61.910 | 62.060 | 61.280 | 61.360 | 60.168 | 280 |
| 2025-09-05 | 61.000 | 61.970 | 61.000 | 61.910 | 60.707 | 3,304 |
| 2025-09-04 | 61.950 | 62.230 | 61.660 | 61.740 | 60.540 | 10,450 |
| 2025-09-03 | 61.750 | 61.750 | 60.800 | 61.450 | 60.256 | 619 |
| 2025-09-02 | 61.800 | 62.100 | 61.260 | 61.750 | 60.550 | 2,054 |
| 2025-09-01 | 61.520 | 61.700 | 60.730 | 61.410 | 60.217 | 125 |
| 2025-08-29 | 60.380 | 61.530 | 60.380 | 61.530 | 60.334 | 6,921 |
| 2025-08-28 | 60.920 | 60.950 | 59.970 | 60.400 | 59.226 | 609 |
| 2025-08-27 | 60.630 | 60.940 | 60.470 | 60.930 | 59.746 | 1,035 |
| 2025-08-26 | 60.190 | 60.650 | 60.190 | 60.630 | 59.452 | 633 |
| 2025-08-25 | 61.990 | 61.990 | 60.350 | 61.140 | 59.952 | 3,058 |
| 2025-08-22 | 62.550 | 62.600 | 61.320 | 62.000 | 60.795 | 3,660 |
| 2025-08-21 | 62.690 | 62.690 | 61.670 | 62.220 | 61.011 | 427 |
| 2025-08-20 | 62.310 | 63.000 | 62.180 | 62.700 | 61.482 | 122 |
| 2025-08-19 | 60.010 | 62.600 | 60.010 | 62.600 | 61.384 | 3,598 |
| 2025-08-18 | 59.020 | 61.140 | 59.020 | 61.140 | 59.952 | 1,213 |
| 2025-08-15 | 59.500 | 59.980 | 59.250 | 59.980 | 58.815 | 1,575 |
| 2025-08-14 | 60.800 | 60.800 | 59.400 | 59.900 | 58.736 | 558 |
| 2025-08-13 | 59.730 | 60.790 | 59.730 | 60.790 | 59.609 | 228 |
| 2025-08-12 | 60.060 | 60.120 | 59.520 | 59.910 | 58.746 | 270 |
| 2025-08-11 | 59.720 | 60.410 | 59.720 | 60.400 | 59.226 | 61 |
| 2025-08-08 | 59.700 | 59.880 | 59.200 | 59.720 | 58.560 | 208 |
| 2025-08-07 | 60.450 | 60.600 | 59.500 | 60.600 | 59.423 | 566 |
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.