The Procter & Gamble Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	59.000	59.100	57.160	57.160	57.160	1,771
2026-10-22	56.850	59.720	56.850	59.480	59.480	5,521
2026-10-21	57.300	57.300	56.500	56.940	56.940	1,343
2026-10-20	56.700	57.280	56.620	56.870	56.870	1,829
2026-10-19	57.520	57.520	56.590	56.590	56.590	2,826
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

Page 1 of 1 · 22 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.