The Procter & Gamble Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	53.970	54.330	53.970	54.290	54.290	2,370
2026-09-16	54.310	54.450	53.970	53.970	53.970	633
2026-09-15	54.000	54.160	53.000	53.770	53.770	3,447
2026-09-14	54.000	54.500	53.640	53.640	53.640	5,140
2026-09-11	52.760	53.250	52.280	52.780	52.780	1,541
2026-09-10	52.900	52.950	51.670	52.230	52.230	2,221
2026-09-09	53.260	53.260	51.760	52.140	52.140	2,108
2026-09-08	53.700	53.700	52.400	52.730	52.730	5,660
2026-09-04	53.030	53.900	53.030	53.180	53.180	18,306
2026-09-03	54.140	54.140	53.490	53.490	53.490	2,032
2026-09-02	54.390	54.390	53.460	53.850	53.850	2,344
2026-09-01	54.390	54.450	53.680	53.850	53.850	761
2026-08-31	53.710	54.500	52.700	54.500	54.500	1,363
2026-08-28	53.260	53.600	53.000	53.170	53.170	1,327
2026-08-27	53.550	53.550	52.640	52.730	52.730	2,012
2026-08-26	53.170	53.960	53.170	53.550	53.550	261
2026-08-25	54.490	54.490	53.210	53.210	53.210	2,167
2026-08-24	53.010	54.050	53.010	54.010	54.010	5,463
2026-08-21	53.580	53.580	52.700	53.010	53.010	1,301
2026-08-20	53.810	53.810	52.900	53.040	53.040	3,155
2026-08-19	53.800	53.950	53.100	53.270	53.270	682
2026-08-18	53.010	53.750	53.010	53.260	53.260	4,339
2026-08-17	53.950	53.950	52.800	52.800	52.800	3,368
2026-08-14	53.060	54.190	53.060	53.950	53.950	1,570
2026-08-13	53.790	53.990	53.410	53.650	53.650	2,277
2026-08-12	53.420	53.440	53.180	53.250	53.250	7,743
2026-08-11	53.890	53.890	52.680	53.420	53.420	1,791
2026-08-10	53.590	53.590	52.560	53.390	53.390	2,856
2026-08-07	53.680	53.680	52.490	53.050	53.050	472
2026-08-06	52.770	54.070	52.770	53.140	53.140	452
2026-08-05	54.700	54.700	52.940	53.750	53.750	581
2026-08-04	52.470	54.450	52.450	54.220	54.220	4,295
2026-08-03	52.800	53.310	52.470	52.470	52.470	2,892
2026-07-31	52.000	52.420	52.000	52.270	52.270	498
2026-07-30	53.590	53.590	51.650	51.910	51.910	891
2026-07-29	53.000	53.570	51.230	53.050	53.050	1,812
2026-07-28	55.360	55.880	54.640	54.650	54.650	1,030
2026-07-27	53.420	54.630	53.420	53.580	53.580	637
2026-07-24	52.970	53.450	52.870	53.180	53.180	536
2026-07-23	53.000	53.370	52.550	52.880	52.880	881

Page 1 of 21 · 1,250 trading daysOlder →

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.