The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 59.010 | 60.450 | 58.940 | 60.450 | 59.275 | 1,475 |
| 2025-08-05 | 60.120 | 60.120 | 59.200 | 59.530 | 58.373 | 1,069 |
| 2025-08-04 | 60.290 | 60.290 | 59.020 | 60.190 | 59.021 | 944 |
| 2025-08-01 | 60.700 | 60.800 | 59.800 | 60.400 | 59.226 | 9,835 |
| 2025-07-31 | 61.390 | 61.390 | 60.050 | 60.710 | 59.530 | 532 |
| 2025-07-30 | 62.580 | 62.700 | 60.710 | 61.350 | 60.158 | 1,924 |
| 2025-07-29 | 63.050 | 63.550 | 61.900 | 62.600 | 61.384 | 2,826 |
| 2025-07-28 | 63.450 | 63.450 | 62.490 | 63.000 | 61.776 | 526 |
| 2025-07-25 | 62.400 | 63.450 | 62.190 | 63.450 | 62.217 | 823 |
| 2025-07-24 | 62.000 | 63.000 | 62.000 | 63.000 | 61.776 | 106 |
| 2025-07-23 | 63.000 | 63.080 | 62.350 | 63.030 | 61.805 | 270 |
| 2025-07-22 | 61.060 | 63.080 | 61.060 | 62.800 | 61.580 | 3,261 |
| 2025-07-21 | 62.400 | 62.400 | 61.630 | 62.100 | 60.893 | 386 |
| 2025-07-18 | 62.000 | 62.400 | 60.970 | 62.400 | 61.188 | 4,077 |
| 2025-07-17 | 60.510 | 62.000 | 60.510 | 61.420 | 60.227 | 31,787 |
| 2025-07-16 | 60.190 | 62.640 | 60.190 | 62.640 | 61.423 | 821 |
| 2025-07-15 | 61.300 | 61.300 | 60.460 | 61.100 | 59.642 | 55,212 |
| 2025-07-14 | 62.400 | 62.400 | 60.950 | 61.320 | 59.856 | 2,085 |
| 2025-07-11 | 63.220 | 63.220 | 62.130 | 62.250 | 60.764 | 261 |
| 2025-07-10 | 62.250 | 63.210 | 62.160 | 62.630 | 61.135 | 1,490 |
| 2025-07-09 | 61.670 | 61.870 | 61.000 | 61.600 | 60.130 | 2,461 |
| 2025-07-08 | 63.400 | 63.400 | 61.330 | 62.100 | 60.618 | 4,407 |
| 2025-07-07 | 63.610 | 63.610 | 62.300 | 62.810 | 61.311 | 550 |
| 2025-07-04 | 62.810 | 63.610 | 62.160 | 63.610 | 62.092 | 3,191 |
| 2025-07-03 | 62.430 | 62.750 | 62.050 | 62.180 | 60.696 | 260 |
| 2025-07-02 | 63.150 | 63.150 | 62.130 | 62.370 | 60.881 | 2,273 |
| 2025-07-01 | 61.860 | 63.450 | 61.860 | 63.170 | 61.662 | 1,727 |
| 2025-06-30 | 62.490 | 62.650 | 61.490 | 61.860 | 60.384 | 546 |
| 2025-06-27 | 62.330 | 62.700 | 61.990 | 62.700 | 61.204 | 231 |
| 2025-06-26 | 62.630 | 63.090 | 61.950 | 62.330 | 60.842 | 707 |
| 2025-06-25 | 63.440 | 63.600 | 62.980 | 63.190 | 61.682 | 51,047 |
| 2025-06-24 | 63.400 | 63.450 | 62.730 | 62.910 | 61.409 | 24,265 |
| 2025-06-23 | 62.810 | 63.300 | 62.790 | 63.300 | 61.789 | 622 |
| 2025-06-20 | 62.000 | 62.850 | 61.950 | 62.820 | 61.321 | 1,050 |
| 2025-06-18 | 62.920 | 62.920 | 62.000 | 62.040 | 60.559 | 1,957 |
| 2025-06-17 | 63.600 | 63.600 | 62.280 | 62.290 | 60.803 | 1,320 |
| 2025-06-16 | 63.470 | 64.150 | 63.000 | 64.150 | 62.619 | 1,028 |
| 2025-06-13 | 65.080 | 65.080 | 63.400 | 64.380 | 62.843 | 6,552 |
| 2025-06-12 | 64.020 | 65.150 | 63.900 | 65.150 | 63.595 | 10,428 |
| 2025-06-11 | 65.150 | 65.150 | 64.100 | 64.850 | 63.302 | 25,345 |
| 2025-06-10 | 64.700 | 65.100 | 64.310 | 64.620 | 63.078 | 6,251 |
| 2025-06-09 | 65.160 | 65.350 | 64.560 | 64.770 | 63.224 | 6,512 |
| 2025-06-06 | 65.510 | 66.120 | 65.160 | 65.160 | 63.605 | 8,644 |
| 2025-06-05 | 66.500 | 66.500 | 64.910 | 64.910 | 63.361 | 13,139 |
| 2025-06-04 | 67.620 | 67.700 | 66.500 | 66.500 | 64.913 | 756 |
| 2025-06-03 | 68.660 | 68.660 | 66.950 | 66.950 | 65.352 | 4,009 |
| 2025-06-02 | 69.060 | 69.060 | 67.590 | 67.980 | 66.358 | 2,715 |
| 2025-05-30 | 68.070 | 69.700 | 68.070 | 69.690 | 68.027 | 2,915 |
| 2025-05-29 | 67.670 | 68.400 | 67.490 | 68.070 | 66.445 | 1,631 |
| 2025-05-28 | 68.490 | 68.610 | 68.000 | 68.610 | 66.972 | 589 |
| 2025-05-27 | 67.230 | 67.790 | 66.880 | 67.330 | 65.723 | 15,799 |
| 2025-05-26 | 66.830 | 68.610 | 65.710 | 68.610 | 66.972 | 858 |
| 2025-05-23 | 67.630 | 67.890 | 66.160 | 66.160 | 64.581 | 8,163 |
| 2025-05-22 | 66.590 | 67.000 | 66.150 | 66.960 | 65.362 | 2,481 |
| 2025-05-21 | 66.590 | 67.110 | 66.590 | 66.660 | 65.069 | 273 |
| 2025-05-20 | 66.010 | 67.110 | 66.010 | 66.930 | 65.333 | 638 |
| 2025-05-19 | 66.250 | 66.590 | 66.150 | 66.590 | 65.001 | 197 |
| 2025-05-16 | 66.320 | 66.330 | 65.580 | 65.980 | 64.405 | 435 |
| 2025-05-15 | 63.540 | 66.060 | 63.540 | 66.000 | 64.425 | 4,114 |
| 2025-05-14 | 64.360 | 64.360 | 63.250 | 63.540 | 62.023 | 3,733 |
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.