The Procter & Gamble Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.610	58.100	57.200	57.520	57.520	1,199
2026-10-15	57.000	57.770	56.940	57.030	57.030	1,476
2026-10-14	55.500	56.200	55.500	56.060	56.060	2,846
2026-10-13	54.750	55.550	54.550	54.720	54.720	2,789
2026-10-09	54.070	54.090	53.730	53.730	53.730	605
2026-10-08	53.680	54.100	53.010	54.090	54.090	1,846
2026-10-07	52.750	53.320	52.750	53.140	53.140	2,185
2026-10-06	52.500	53.150	52.300	52.830	52.830	505
2026-10-05	52.000	52.160	51.200	51.980	51.980	4,698
2026-10-02	53.920	54.190	53.670	54.190	54.190	1,287
2026-10-01	54.400	54.400	53.410	53.920	53.920	1,100
2026-09-30	54.040	55.200	53.830	53.860	53.860	18,278
2026-09-29	55.950	55.950	54.890	55.150	55.150	47,972
2026-09-28	54.900	55.660	54.130	55.440	55.440	2,595
2026-09-25	54.860	54.860	54.070	54.350	54.350	2,243
2026-09-24	54.750	55.080	54.310	54.310	54.310	7,132
2026-09-23	54.340	54.670	54.200	54.210	54.210	23,731
2026-09-22	53.500	54.080	53.500	53.800	53.800	873
2026-09-21	54.310	54.310	53.200	53.540	53.540	764
2026-09-18	54.840	54.840	53.760	53.770	53.770	1,155

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.