The Procter & Gamble Company (FRA:PRG)
131.20
-0.94 (-0.71%)
At close: Oct 23, 2025
FRA:PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 131.46 | 131.94 | 130.00 | 130.42 | 129.51 | -0.50% | 3,195 |
| Oct 22, 2025 | 131.48 | 132.00 | 130.08 | 131.08 | 130.17 | 0.43% | 1,477 |
| Oct 21, 2025 | 130.52 | 131.06 | 129.98 | 130.52 | 129.61 | 0.02% | 1,564 |
| Oct 20, 2025 | 130.02 | 130.50 | 129.72 | 130.50 | 129.59 | 0.59% | 1,885 |
| Oct 17, 2025 | 127.02 | 130.06 | 127.02 | 129.74 | 128.83 | 1.50% | 4,389 |
| Oct 16, 2025 | 126.52 | 128.74 | 126.52 | 127.82 | 126.93 | 0.93% | 3,419 |
| Oct 15, 2025 | 128.74 | 128.74 | 126.64 | 126.64 | 125.76 | -1.20% | 3,239 |
| Oct 14, 2025 | 127.12 | 128.18 | 127.00 | 128.18 | 127.29 | 0.55% | 1,781 |
| Oct 13, 2025 | 129.18 | 130.00 | 127.32 | 127.48 | 126.59 | -1.02% | 1,644 |
| Oct 10, 2025 | 130.22 | 130.82 | 128.80 | 128.80 | 127.90 | -1.11% | 3,994 |
| Oct 9, 2025 | 129.50 | 130.24 | 129.00 | 130.24 | 129.33 | 0.39% | 2,793 |
| Oct 8, 2025 | 131.48 | 131.58 | 129.64 | 129.74 | 128.83 | -0.83% | 2,474 |
| Oct 7, 2025 | 128.30 | 131.14 | 128.30 | 130.82 | 129.91 | 1.81% | 2,303 |
| Oct 6, 2025 | 130.68 | 130.90 | 128.50 | 128.50 | 127.60 | -1.00% | 1,761 |
| Oct 3, 2025 | 129.66 | 130.42 | 129.66 | 129.80 | 128.89 | 0.25% | 382 |
| Oct 2, 2025 | 130.84 | 130.84 | 129.48 | 129.48 | 128.58 | -0.54% | 794 |
| Oct 1, 2025 | 130.44 | 131.60 | 129.30 | 130.18 | 129.27 | -0.49% | 1,965 |
| Sep 30, 2025 | 130.44 | 131.26 | 130.36 | 130.82 | 129.91 | -0.05% | 851 |
| Sep 29, 2025 | 130.08 | 130.88 | 129.40 | 130.88 | 129.97 | 0.72% | 497 |
| Sep 26, 2025 | 130.36 | 130.68 | 129.70 | 129.94 | 129.03 | -0.40% | 1,122 |
| Sep 25, 2025 | 130.18 | 131.28 | 130.00 | 130.46 | 129.55 | 0.03% | 1,489 |
| Sep 24, 2025 | 129.78 | 130.56 | 129.34 | 130.42 | 129.51 | 1.30% | 1,662 |
| Sep 23, 2025 | 130.34 | 130.34 | 128.02 | 128.74 | 127.84 | -0.94% | 1,115 |
| Sep 22, 2025 | 133.06 | 133.14 | 129.96 | 129.96 | 129.05 | -2.64% | 1,654 |
| Sep 19, 2025 | 133.42 | 134.36 | 133.42 | 133.48 | 132.55 | -0.06% | 795 |
| Sep 18, 2025 | 135.76 | 136.18 | 133.56 | 133.56 | 132.63 | -1.42% | 982 |
| Sep 17, 2025 | 132.94 | 135.48 | 132.94 | 135.48 | 134.53 | 2.02% | 338 |
| Sep 16, 2025 | 133.02 | 133.32 | 132.52 | 132.80 | 131.87 | -0.52% | 631 |
| Sep 15, 2025 | 135.22 | 135.22 | 133.50 | 133.50 | 132.57 | -0.92% | 1,814 |
| Sep 12, 2025 | 135.02 | 135.20 | 134.74 | 134.74 | 133.80 | -0.43% | 1,312 |
| Sep 11, 2025 | 133.80 | 135.32 | 133.80 | 135.32 | 134.38 | 0.71% | 661 |
| Sep 10, 2025 | 136.40 | 136.44 | 133.18 | 134.36 | 133.42 | -1.00% | 1,434 |
| Sep 9, 2025 | 134.80 | 135.72 | 134.70 | 135.72 | 134.77 | 0.71% | 503 |
| Sep 8, 2025 | 136.22 | 136.22 | 134.76 | 134.76 | 133.82 | -1.40% | 1,456 |
| Sep 5, 2025 | 136.46 | 136.68 | 135.42 | 136.68 | 135.73 | -0.01% | 933 |
| Sep 4, 2025 | 135.58 | 136.78 | 135.58 | 136.70 | 135.75 | 0.96% | 711 |
| Sep 3, 2025 | 135.62 | 135.78 | 134.44 | 135.40 | 134.46 | -0.18% | 495 |
| Sep 2, 2025 | 134.42 | 135.98 | 134.00 | 135.64 | 134.69 | 1.19% | 874 |
| Sep 1, 2025 | 134.22 | 134.62 | 133.86 | 134.04 | 133.10 | -0.21% | 644 |
| Aug 29, 2025 | 133.52 | 134.40 | 133.22 | 134.32 | 133.38 | 1.19% | 358 |
| Aug 28, 2025 | 134.98 | 135.00 | 132.74 | 132.74 | 131.81 | -1.54% | 788 |
| Aug 27, 2025 | 133.94 | 135.00 | 133.94 | 134.82 | 133.88 | 1.03% | 394 |
| Aug 26, 2025 | 134.46 | 135.50 | 133.30 | 133.44 | 132.51 | -0.94% | 1,266 |
| Aug 25, 2025 | 135.68 | 136.12 | 134.00 | 134.70 | 133.76 | -0.77% | 985 |
| Aug 22, 2025 | 136.82 | 137.92 | 135.74 | 135.74 | 134.79 | -0.50% | 727 |
| Aug 21, 2025 | 136.60 | 136.76 | 136.08 | 136.42 | 135.47 | -0.34% | 1,066 |
| Aug 20, 2025 | 136.14 | 137.70 | 135.72 | 136.88 | 135.92 | 0.93% | 4,671 |
| Aug 19, 2025 | 133.72 | 136.06 | 133.32 | 135.62 | 134.67 | 1.74% | 1,614 |
| Aug 18, 2025 | 132.00 | 134.04 | 131.72 | 133.30 | 132.37 | 0.98% | 1,621 |
| Aug 15, 2025 | 132.56 | 132.56 | 131.84 | 132.00 | 131.08 | 0.15% | 578 |