The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 64.180 | 64.720 | 63.000 | 63.720 | 62.199 | 8,142 |
| 2025-05-12 | 63.550 | 65.330 | 63.410 | 64.990 | 63.439 | 1,601 |
| 2025-05-09 | 64.370 | 64.370 | 63.480 | 63.550 | 62.033 | 3,022 |
| 2025-05-08 | 65.990 | 65.990 | 64.170 | 64.250 | 62.717 | 1,591 |
| 2025-05-07 | 65.150 | 65.990 | 64.940 | 65.990 | 64.415 | 279 |
| 2025-05-06 | 64.160 | 65.120 | 64.160 | 64.800 | 63.253 | 306 |
| 2025-05-05 | 64.820 | 64.820 | 64.020 | 64.450 | 62.912 | 345 |
| 2025-05-02 | 64.950 | 65.500 | 64.420 | 65.500 | 63.937 | 9,352 |
| 2025-04-30 | 64.760 | 66.110 | 64.750 | 66.110 | 64.532 | 284 |
| 2025-04-29 | 65.590 | 65.590 | 64.690 | 64.960 | 63.410 | 259 |
| 2025-04-28 | 64.230 | 65.910 | 64.230 | 65.640 | 64.073 | 12,958 |
| 2025-04-25 | 64.430 | 65.700 | 64.200 | 65.550 | 63.986 | 874 |
| 2025-04-24 | 67.700 | 67.700 | 63.550 | 64.430 | 62.892 | 13,459 |
| 2025-04-23 | 69.070 | 69.070 | 66.440 | 67.200 | 65.596 | 16,152 |
| 2025-04-22 | 68.990 | 69.180 | 68.000 | 68.380 | 66.748 | 6,059 |
| 2025-04-17 | 71.970 | 71.970 | 69.440 | 71.160 | 69.462 | 3,487 |
| 2025-04-16 | 69.700 | 71.990 | 68.000 | 71.250 | 69.549 | 4,527 |
| 2025-04-15 | 70.800 | 71.400 | 70.650 | 71.130 | 69.432 | 234 |
| 2025-04-14 | 69.810 | 71.000 | 69.360 | 70.800 | 68.827 | 78 |
| 2025-04-11 | 68.460 | 70.150 | 68.460 | 69.740 | 67.796 | 10,054 |
| 2025-04-10 | 68.890 | 69.460 | 68.240 | 68.240 | 66.338 | 1,489 |
| 2025-04-09 | 68.370 | 69.000 | 66.500 | 68.200 | 66.299 | 4,477 |
| 2025-04-08 | 68.400 | 69.280 | 66.860 | 66.860 | 64.996 | 28,333 |
| 2025-04-07 | 68.320 | 68.320 | 67.000 | 67.250 | 65.375 | 8,708 |
| 2025-04-04 | 70.000 | 71.300 | 67.640 | 67.640 | 65.755 | 1,574 |
| 2025-04-03 | 69.200 | 69.900 | 68.650 | 69.010 | 67.086 | 2,905 |
| 2025-04-02 | 68.530 | 69.100 | 68.330 | 68.670 | 66.756 | 1,153 |
| 2025-04-01 | 71.600 | 71.600 | 68.500 | 68.530 | 66.620 | 7,901 |
| 2025-03-31 | 69.610 | 71.550 | 69.120 | 71.550 | 69.556 | 1,191 |
| 2025-03-28 | 69.400 | 69.800 | 68.710 | 68.930 | 67.009 | 1,039 |
| 2025-03-27 | 67.930 | 69.370 | 67.920 | 69.370 | 67.436 | 2,636 |
| 2025-03-26 | 67.100 | 68.110 | 67.100 | 67.930 | 66.037 | 17,551 |
| 2025-03-25 | 68.230 | 68.230 | 65.910 | 66.230 | 64.384 | 1,742 |
| 2025-03-24 | 68.230 | 68.230 | 67.760 | 67.850 | 65.959 | 10,864 |
| 2025-03-21 | 68.290 | 68.500 | 67.770 | 67.770 | 65.881 | 360 |
| 2025-03-20 | 68.410 | 68.410 | 67.340 | 67.690 | 65.803 | 597 |
| 2025-03-19 | 67.770 | 68.190 | 67.350 | 67.980 | 66.085 | 15,365 |
| 2025-03-18 | 69.270 | 69.270 | 67.840 | 68.010 | 66.114 | 726 |
| 2025-03-17 | 68.060 | 69.710 | 68.060 | 68.580 | 66.668 | 37,833 |
| 2025-03-14 | 69.020 | 69.160 | 68.130 | 69.160 | 67.232 | 14,599 |
| 2025-03-13 | 69.020 | 70.000 | 69.020 | 69.660 | 67.718 | 1,253 |
| 2025-03-12 | 71.710 | 71.710 | 69.520 | 69.520 | 67.582 | 12,179 |
| 2025-03-11 | 74.390 | 74.390 | 71.540 | 71.540 | 69.546 | 2,752 |
| 2025-03-10 | 72.460 | 74.500 | 72.460 | 73.850 | 71.791 | 15,835 |
| 2025-03-07 | 72.590 | 73.880 | 71.520 | 72.460 | 70.440 | 7,648 |
| 2025-03-06 | 71.400 | 72.000 | 71.280 | 72.000 | 69.993 | 1,159 |
| 2025-03-05 | 73.000 | 73.000 | 71.810 | 72.000 | 69.993 | 3,213 |
| 2025-02-28 | 71.880 | 73.000 | 71.880 | 73.000 | 70.965 | 1,218 |
| 2025-02-27 | 71.130 | 71.900 | 70.740 | 71.700 | 69.701 | 1,157 |
| 2025-02-26 | 70.970 | 71.300 | 70.380 | 70.420 | 68.457 | 553 |
| 2025-02-25 | 70.690 | 71.590 | 70.240 | 70.260 | 68.302 | 2,212 |
| 2025-02-24 | 69.720 | 70.650 | 69.550 | 70.500 | 68.535 | 1,728 |
| 2025-02-21 | 68.200 | 69.720 | 67.700 | 69.600 | 67.660 | 561 |
| 2025-02-20 | 68.900 | 68.900 | 66.230 | 68.200 | 66.299 | 2,907 |
| 2025-02-19 | 67.300 | 68.660 | 67.240 | 68.660 | 66.746 | 322 |
| 2025-02-18 | 67.390 | 67.390 | 66.320 | 67.210 | 65.337 | 1,922 |
| 2025-02-17 | 67.350 | 67.350 | 65.950 | 66.880 | 65.016 | 3,292 |
| 2025-02-14 | 70.850 | 70.850 | 66.050 | 67.350 | 65.473 | 4,215 |
| 2025-02-13 | 69.720 | 70.450 | 69.720 | 70.290 | 68.331 | 1,085 |
| 2025-02-12 | 69.530 | 69.850 | 69.150 | 69.510 | 67.572 | 55,590 |
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.