The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 57.240 | 57.300 | 56.450 | 56.490 | 55.653 | 6,523 |
| 2025-11-03 | 58.050 | 58.050 | 56.550 | 56.640 | 55.801 | 959 |
| 2025-10-31 | 57.950 | 58.050 | 57.000 | 58.050 | 57.190 | 228 |
| 2025-10-30 | 57.500 | 57.910 | 57.270 | 57.390 | 56.539 | 892 |
| 2025-10-29 | 58.480 | 58.480 | 56.890 | 56.890 | 56.047 | 6,148 |
| 2025-10-28 | 58.120 | 58.550 | 57.780 | 57.900 | 57.042 | 396 |
| 2025-10-27 | 58.700 | 58.700 | 57.770 | 58.250 | 57.387 | 1,985 |
| 2025-10-24 | 59.000 | 60.190 | 58.150 | 58.780 | 57.909 | 5,808 |
← NewerPage 5 of 5 · 248 trading days
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.