The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
148.77
-2.60 (-1.72%)
At close: Oct 29, 2025, 4:00 PM EDT
149.10
+0.33 (0.22%)
After-hours: Oct 29, 2025, 7:54 PM EDT

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025150.66150.97148.47148.77148.77-1.72%7,322,342
Oct 28, 2025151.12153.17150.62151.37151.37-0.24%5,819,257
Oct 27, 2025151.61151.76150.13151.74151.74-0.49%7,775,323
Oct 24, 2025156.40157.40151.53152.49152.490.18%11,968,491
Oct 23, 2025152.35153.30150.58152.21151.160.01%8,205,353
Oct 22, 2025151.30153.46150.79152.20151.150.38%6,394,378
Oct 21, 2025151.96152.28150.87151.62150.58-0.22%6,013,379
Oct 20, 2025151.59152.39151.30151.96150.910.37%5,601,287
Oct 17, 2025150.57152.03150.43151.40150.361.20%8,612,894
Oct 16, 2025148.01150.40147.92149.60148.571.48%8,809,673
Oct 15, 2025148.53149.41147.27147.42146.41-1.17%10,003,073
Oct 14, 2025147.57149.25147.08149.16148.131.13%8,585,346
Oct 13, 2025149.00149.43146.97147.49146.48-1.47%7,511,103
Oct 10, 2025150.94151.52149.45149.69148.66-0.59%7,374,046
Oct 9, 2025150.74150.87149.58150.58149.54-0.07%6,134,461
Oct 8, 2025152.79152.79150.63150.69149.65-1.21%5,254,728
Oct 7, 2025150.76153.17150.05152.54151.491.42%6,844,361
Oct 6, 2025151.50152.32150.40150.41149.38-1.22%6,736,960
Oct 3, 2025152.00153.43152.00152.27151.220.14%5,212,584
Oct 2, 2025152.72152.80151.63152.05151.00-0.74%6,892,089
Oct 1, 2025153.70153.89151.41153.18152.13-0.31%7,566,014
Sep 30, 2025153.46154.38152.84153.65152.590.08%7,762,609
Sep 29, 2025152.42153.72151.79153.53152.470.68%8,139,711
Sep 26, 2025152.23152.68151.53152.50151.450.23%5,721,092
Sep 25, 2025153.23153.88151.78152.15151.10-0.18%7,511,415
Sep 24, 2025152.05153.63151.79152.42151.37-0.05%6,483,264
Sep 23, 2025153.20153.30150.97152.50151.45-0.37%8,853,418
Sep 22, 2025156.08156.08153.05153.07152.02-1.90%8,712,910
Sep 19, 2025157.61157.62155.97156.04154.97-0.81%17,224,774
Sep 18, 2025158.15159.02157.16157.32156.24-1.88%7,651,487
Sep 17, 2025158.43161.67158.43160.33159.231.44%6,764,169
Sep 16, 2025157.14158.39156.89158.05156.960.78%6,559,608
Sep 15, 2025157.88158.52156.20156.83155.75-0.68%5,994,966
Sep 12, 2025157.93159.13157.78157.90156.81-0.46%5,957,021
Sep 11, 2025157.72159.35157.39158.63157.540.81%5,819,875
Sep 10, 2025158.60158.94155.89157.35156.27-1.32%6,205,463
Sep 9, 2025158.61159.87158.20159.46158.360.28%4,984,936
Sep 8, 2025159.61160.27158.25159.01157.92-0.63%7,178,356
Sep 5, 2025158.55160.56158.41160.02158.920.52%6,436,150
Sep 4, 2025158.52159.75157.81159.19158.090.64%6,935,245
Sep 3, 2025157.65158.64156.50158.17157.080.11%6,508,452
Sep 2, 2025157.36158.86156.98157.99156.900.60%6,432,837
Aug 29, 2025156.09157.56155.65157.04155.960.89%5,318,179
Aug 28, 2025157.00157.01155.03155.65154.58-0.83%5,857,727
Aug 27, 2025156.15157.13155.79156.96155.880.63%4,551,219
Aug 26, 2025155.92156.70155.34155.97154.90-0.12%6,337,977
Aug 25, 2025158.39158.70155.89156.15155.08-1.59%4,692,505
Aug 22, 2025159.38160.68158.31158.67157.58-0.04%5,797,325
Aug 21, 2025157.93159.06157.18158.73157.64-0.49%6,417,695
Aug 20, 2025158.58161.03158.41159.51158.410.70%7,840,355