The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 68.950 | 69.650 | 67.780 | 67.780 | 65.629 | 764 |
| 2024-11-08 | 66.770 | 68.720 | 66.770 | 68.210 | 66.045 | 3,724 |
| 2024-11-07 | 66.230 | 66.750 | 64.830 | 66.750 | 64.631 | 26,923 |
| 2024-11-06 | 68.460 | 68.550 | 65.040 | 66.230 | 64.128 | 5,029 |
| 2024-11-05 | 67.960 | 68.500 | 67.510 | 67.510 | 65.367 | 704 |
| 2024-11-04 | 69.480 | 69.480 | 67.650 | 68.690 | 66.510 | 4,460 |
| 2024-11-01 | 68.610 | 69.310 | 68.360 | 69.310 | 67.110 | 6,249 |
| 2024-10-31 | 68.310 | 68.820 | 68.140 | 68.610 | 66.432 | 9,061 |
| 2024-10-30 | 69.000 | 69.180 | 68.250 | 68.520 | 66.345 | 2,249 |
| 2024-10-29 | 69.200 | 69.200 | 68.190 | 68.880 | 66.694 | 519 |
| 2024-10-28 | 68.520 | 69.090 | 68.500 | 69.090 | 66.897 | 49,988 |
| 2024-10-25 | 69.190 | 69.190 | 68.390 | 68.990 | 66.800 | 41,451 |
| 2024-10-24 | 69.510 | 69.510 | 68.680 | 69.190 | 66.994 | 261 |
| 2024-10-23 | 69.340 | 69.550 | 68.700 | 68.820 | 66.636 | 896 |
| 2024-10-22 | 68.950 | 69.510 | 68.820 | 69.370 | 67.168 | 267 |
| 2024-10-21 | 68.380 | 70.230 | 68.380 | 69.030 | 66.839 | 525 |
| 2024-10-18 | 69.010 | 69.930 | 68.000 | 69.780 | 67.565 | 2,156 |
| 2024-10-17 | 69.450 | 70.230 | 69.190 | 69.840 | 67.623 | 182 |
| 2024-10-16 | 70.500 | 70.700 | 69.380 | 69.380 | 67.178 | 8,165 |
| 2024-10-15 | 68.870 | 70.550 | 68.870 | 70.270 | 67.768 | 2,664 |
| 2024-10-14 | 68.830 | 68.950 | 68.360 | 68.880 | 66.428 | 407 |
| 2024-10-11 | 67.700 | 68.950 | 67.700 | 68.830 | 66.380 | 7,459 |
| 2024-10-10 | 67.600 | 67.650 | 67.150 | 67.370 | 64.972 | 412 |
| 2024-10-09 | 66.600 | 67.600 | 66.600 | 67.600 | 65.194 | 826 |
| 2024-10-08 | 66.120 | 66.450 | 65.910 | 66.450 | 64.084 | 124,624 |
| 2024-10-07 | 65.940 | 66.080 | 65.460 | 65.660 | 63.323 | 1,395 |
| 2024-10-04 | 67.140 | 67.140 | 65.620 | 65.940 | 63.593 | 50,177 |
| 2024-10-03 | 67.050 | 67.250 | 66.550 | 66.640 | 64.268 | 30,559 |
| 2024-10-02 | 67.020 | 67.050 | 66.490 | 66.990 | 64.605 | 1,095 |
| 2024-10-01 | 67.590 | 67.950 | 67.080 | 67.300 | 64.904 | 105,200 |
| 2024-09-30 | 66.790 | 67.800 | 66.790 | 67.590 | 65.184 | 3,140 |
| 2024-09-27 | 67.360 | 67.730 | 67.240 | 67.410 | 65.010 | 143 |
| 2024-09-26 | 67.100 | 67.760 | 66.510 | 67.110 | 64.721 | 1,448 |
| 2024-09-25 | 68.150 | 68.350 | 67.500 | 67.500 | 65.097 | 850 |
| 2024-09-24 | 67.430 | 68.040 | 67.320 | 67.550 | 65.145 | 227,196 |
| 2024-09-23 | 68.850 | 69.360 | 68.510 | 68.810 | 66.360 | 1,437 |
| 2024-09-20 | 66.510 | 68.450 | 66.510 | 68.450 | 66.013 | 1,612 |
| 2024-09-19 | 67.110 | 67.110 | 66.000 | 66.500 | 64.133 | 8,958 |
| 2024-09-18 | 68.940 | 68.940 | 67.030 | 67.670 | 65.261 | 12,014 |
| 2024-09-17 | 69.530 | 69.620 | 68.720 | 68.960 | 66.505 | 695 |
| 2024-09-16 | 69.250 | 69.750 | 68.890 | 69.720 | 67.238 | 376 |
| 2024-09-13 | 69.800 | 69.800 | 69.000 | 69.400 | 66.929 | 7,812 |
| 2024-09-12 | 70.350 | 70.580 | 69.420 | 69.800 | 67.315 | 1,894 |
| 2024-09-11 | 71.600 | 71.600 | 70.070 | 70.890 | 68.366 | 1,015 |
| 2024-09-10 | 70.270 | 71.700 | 70.270 | 71.700 | 69.148 | 2,069 |
| 2024-09-09 | 70.360 | 70.750 | 70.000 | 70.200 | 67.701 | 376 |
| 2024-09-06 | 69.520 | 70.560 | 69.510 | 70.000 | 67.508 | 777 |
| 2024-09-05 | 70.850 | 70.850 | 69.680 | 69.680 | 67.199 | 27,992 |
| 2024-09-04 | 70.500 | 70.800 | 70.170 | 70.780 | 68.260 | 84,587 |
| 2024-09-03 | 68.000 | 70.480 | 68.000 | 70.160 | 67.662 | 180,397 |
| 2024-09-02 | 68.450 | 69.300 | 66.420 | 66.420 | 64.056 | 799 |
| 2024-08-30 | 68.520 | 69.300 | 68.250 | 68.450 | 66.013 | 118,004 |
| 2024-08-29 | 67.600 | 68.750 | 67.600 | 68.520 | 66.081 | 3,183 |
| 2024-08-28 | 67.200 | 67.560 | 66.820 | 67.170 | 64.779 | 5,236 |
| 2024-08-27 | 66.720 | 67.080 | 66.510 | 66.790 | 64.412 | 881 |
| 2024-08-26 | 66.570 | 67.000 | 66.350 | 66.550 | 64.181 | 7,255 |
| 2024-08-23 | 67.730 | 67.730 | 66.060 | 66.290 | 63.930 | 502 |
| 2024-08-22 | 67.150 | 68.040 | 67.150 | 68.040 | 65.618 | 19,652 |
| 2024-08-21 | 66.500 | 67.070 | 66.350 | 66.520 | 64.152 | 3,265 |
| 2024-08-20 | 65.100 | 66.800 | 65.100 | 66.500 | 64.133 | 32,648 |
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.