The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 69.360 | 69.530 | 68.530 | 69.530 | 67.592 | 408 |
| 2025-02-10 | 69.390 | 69.680 | 68.710 | 68.710 | 66.795 | 506 |
| 2025-02-07 | 69.300 | 69.730 | 68.910 | 69.030 | 67.106 | 7,056 |
| 2025-02-06 | 69.990 | 70.040 | 69.080 | 69.080 | 67.154 | 3,110 |
| 2025-02-05 | 69.580 | 69.950 | 69.060 | 69.760 | 67.816 | 1,561 |
| 2025-02-04 | 70.470 | 70.470 | 68.530 | 69.110 | 67.184 | 1,055 |
| 2025-02-03 | 69.280 | 71.000 | 69.280 | 69.870 | 67.922 | 1,746 |
| 2025-01-31 | 69.950 | 69.950 | 68.940 | 69.280 | 67.349 | 1,492 |
| 2025-01-30 | 70.730 | 70.730 | 69.690 | 70.230 | 68.272 | 1,248 |
| 2025-01-29 | 69.840 | 70.720 | 69.330 | 70.720 | 68.749 | 1,339 |
| 2025-01-28 | 71.860 | 71.860 | 69.580 | 69.600 | 67.660 | 1,760 |
| 2025-01-27 | 69.910 | 71.700 | 69.750 | 71.140 | 69.157 | 1,247 |
| 2025-01-24 | 69.100 | 69.690 | 68.540 | 69.210 | 67.281 | 145,546 |
| 2025-01-23 | 70.390 | 70.390 | 69.020 | 69.720 | 67.777 | 4,102 |
| 2025-01-22 | 70.550 | 71.600 | 69.950 | 70.390 | 68.428 | 9,404 |
| 2025-01-21 | 69.800 | 69.970 | 69.280 | 69.810 | 67.594 | 3,318 |
| 2025-01-20 | 69.880 | 69.880 | 68.140 | 69.800 | 67.585 | 47,990 |
| 2025-01-17 | 69.280 | 69.890 | 69.280 | 69.380 | 67.178 | 436 |
| 2025-01-16 | 69.450 | 69.450 | 68.500 | 69.280 | 67.081 | 141,882 |
| 2025-01-15 | 69.160 | 69.400 | 68.400 | 68.730 | 66.549 | 909 |
| 2025-01-14 | 69.170 | 69.170 | 68.610 | 69.150 | 66.955 | 1,847 |
| 2025-01-13 | 69.600 | 69.630 | 69.070 | 69.170 | 66.975 | 122,691 |
| 2025-01-10 | 71.050 | 71.050 | 68.680 | 69.070 | 66.878 | 1,111 |
| 2025-01-09 | 70.800 | 71.050 | 69.890 | 71.050 | 68.795 | 97 |
| 2025-01-08 | 70.750 | 70.800 | 70.320 | 70.800 | 68.553 | 11,846 |
| 2025-01-07 | 70.250 | 70.710 | 69.400 | 69.410 | 67.207 | 11,456 |
| 2025-01-06 | 73.450 | 73.450 | 69.900 | 70.250 | 68.020 | 3,989 |
| 2025-01-03 | 72.130 | 73.450 | 72.130 | 73.450 | 71.119 | 6,920 |
| 2025-01-02 | 73.700 | 74.700 | 72.730 | 73.080 | 70.760 | 4,669 |
| 2024-12-30 | 74.680 | 75.020 | 73.600 | 73.680 | 71.341 | 457 |
| 2024-12-27 | 75.100 | 75.690 | 74.510 | 74.510 | 72.145 | 958 |
| 2024-12-26 | 74.400 | 75.100 | 74.250 | 75.100 | 72.716 | 927 |
| 2024-12-23 | 73.970 | 74.350 | 73.510 | 74.350 | 71.990 | 5,162 |
| 2024-12-20 | 73.470 | 73.850 | 72.960 | 73.230 | 70.906 | 879 |
| 2024-12-19 | 76.260 | 76.260 | 72.930 | 72.930 | 70.615 | 1,503 |
| 2024-12-18 | 74.880 | 76.770 | 74.450 | 76.770 | 74.333 | 4,845 |
| 2024-12-17 | 75.030 | 75.800 | 73.770 | 73.780 | 71.438 | 867 |
| 2024-12-16 | 73.030 | 75.000 | 73.030 | 75.000 | 72.620 | 730 |
| 2024-12-13 | 73.010 | 74.340 | 73.010 | 73.500 | 71.167 | 14,533 |
| 2024-12-12 | 72.150 | 73.550 | 71.800 | 71.800 | 69.521 | 1,498 |
| 2024-12-11 | 74.340 | 74.750 | 72.780 | 73.000 | 70.683 | 3,700 |
| 2024-12-10 | 75.150 | 75.150 | 72.700 | 72.700 | 70.393 | 1,588 |
| 2024-12-09 | 76.060 | 76.060 | 73.650 | 74.400 | 72.039 | 3,417 |
| 2024-12-06 | 75.700 | 76.300 | 75.250 | 76.050 | 73.636 | 9,532 |
| 2024-12-05 | 75.510 | 75.690 | 74.400 | 75.690 | 73.288 | 28,468 |
| 2024-12-04 | 75.500 | 75.570 | 74.940 | 75.180 | 72.794 | 11,318 |
| 2024-12-03 | 77.930 | 78.030 | 75.700 | 76.300 | 73.878 | 48,645 |
| 2024-12-02 | 76.590 | 79.000 | 76.590 | 79.000 | 76.493 | 120,593 |
| 2024-11-29 | 77.000 | 78.210 | 75.830 | 75.830 | 73.423 | 2,071 |
| 2024-11-28 | 75.800 | 77.000 | 75.800 | 77.000 | 74.556 | 370 |
| 2024-11-27 | 74.600 | 75.900 | 74.280 | 75.820 | 73.414 | 2,212 |
| 2024-11-26 | 73.990 | 74.510 | 73.370 | 74.490 | 72.126 | 962 |
| 2024-11-25 | 73.360 | 74.000 | 73.150 | 73.710 | 71.370 | 4,125 |
| 2024-11-22 | 72.210 | 73.830 | 71.830 | 73.360 | 71.032 | 20,361 |
| 2024-11-21 | 71.050 | 72.000 | 70.700 | 71.500 | 69.231 | 4,994 |
| 2024-11-19 | 70.400 | 70.620 | 70.000 | 70.210 | 67.982 | 664 |
| 2024-11-18 | 69.980 | 70.300 | 69.500 | 70.000 | 67.778 | 17,980 |
| 2024-11-14 | 69.200 | 69.450 | 68.760 | 69.020 | 66.829 | 2,290 |
| 2024-11-13 | 68.160 | 69.090 | 67.860 | 69.090 | 66.897 | 799 |
| 2024-11-12 | 68.460 | 68.850 | 68.330 | 68.430 | 66.258 | 524 |
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.