The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
169.89
+1.33 (0.79%)
At close: May 30, 2025, 4:00 PM
169.53
-0.36 (-0.21%)
After-hours: May 30, 2025, 7:47 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 168.75 | 170.99 | 168.60 | 169.89 | 169.89 | 0.79% | 12,520,952 |
| May 29, 2025 | 166.74 | 168.99 | 166.44 | 168.56 | 168.56 | 0.72% | 4,842,554 |
| May 28, 2025 | 167.65 | 168.84 | 167.06 | 167.36 | 167.36 | -0.24% | 5,385,942 |
| May 27, 2025 | 165.27 | 167.98 | 165.27 | 167.76 | 167.76 | 1.15% | 11,423,794 |
| May 23, 2025 | 164.83 | 166.22 | 163.48 | 165.86 | 165.86 | 0.50% | 5,349,868 |
| May 22, 2025 | 164.44 | 166.20 | 164.02 | 165.03 | 165.03 | -0.24% | 6,245,571 |
| May 21, 2025 | 164.82 | 166.37 | 164.62 | 165.43 | 165.43 | -0.13% | 6,424,153 |
| May 20, 2025 | 164.61 | 166.00 | 164.60 | 165.64 | 165.64 | 0.53% | 5,576,561 |
| May 19, 2025 | 163.47 | 165.15 | 163.41 | 164.77 | 164.77 | 0.91% | 8,120,219 |
| May 16, 2025 | 162.65 | 163.43 | 161.85 | 163.28 | 163.28 | 0.54% | 7,100,784 |
| May 15, 2025 | 159.59 | 162.91 | 158.70 | 162.41 | 162.41 | 2.78% | 8,727,316 |
| May 14, 2025 | 158.12 | 159.16 | 157.57 | 158.02 | 158.02 | -0.45% | 5,988,905 |
| May 13, 2025 | 160.02 | 160.72 | 157.36 | 158.73 | 158.73 | -1.35% | 7,780,827 |
| May 12, 2025 | 157.43 | 161.05 | 156.69 | 160.90 | 160.90 | 2.06% | 7,378,380 |
| May 9, 2025 | 158.02 | 159.13 | 157.41 | 157.66 | 157.66 | -0.62% | 6,453,232 |
| May 8, 2025 | 158.38 | 160.00 | 158.01 | 158.65 | 158.65 | -0.40% | 7,230,806 |
| May 7, 2025 | 159.02 | 160.05 | 158.54 | 159.29 | 159.29 | 0.03% | 6,430,156 |
| May 6, 2025 | 158.04 | 159.71 | 157.65 | 159.25 | 159.25 | 0.26% | 7,703,843 |
| May 5, 2025 | 160.89 | 160.91 | 158.02 | 158.83 | 158.83 | -1.05% | 7,576,219 |
| May 2, 2025 | 160.93 | 161.81 | 159.90 | 160.52 | 160.52 | 0.34% | 5,750,165 |
| May 1, 2025 | 160.66 | 161.35 | 159.05 | 159.98 | 159.98 | -1.59% | 6,792,815 |
| Apr 30, 2025 | 162.45 | 163.16 | 159.95 | 162.57 | 162.57 | 0.19% | 12,475,539 |
| Apr 29, 2025 | 161.29 | 162.39 | 159.20 | 162.26 | 162.26 | 0.25% | 8,266,154 |
| Apr 28, 2025 | 161.04 | 162.56 | 160.39 | 161.85 | 161.85 | 0.52% | 8,126,981 |
| Apr 25, 2025 | 159.88 | 161.80 | 157.77 | 161.02 | 161.02 | 0.93% | 12,893,200 |
| Apr 24, 2025 | 160.50 | 160.96 | 156.58 | 159.53 | 159.53 | -3.74% | 20,077,665 |
| Apr 23, 2025 | 166.40 | 166.61 | 163.11 | 165.73 | 165.73 | -1.28% | 9,309,164 |
| Apr 22, 2025 | 165.86 | 168.77 | 164.54 | 167.88 | 167.88 | 1.29% | 7,907,421 |
| Apr 21, 2025 | 169.89 | 169.95 | 164.28 | 165.75 | 165.75 | -2.86% | 8,062,360 |
| Apr 17, 2025 | 167.53 | 171.65 | 167.35 | 170.63 | 169.55 | 2.55% | 7,227,061 |
| Apr 16, 2025 | 169.29 | 169.68 | 165.79 | 166.39 | 165.34 | -1.23% | 5,897,634 |
| Apr 15, 2025 | 169.14 | 170.16 | 168.28 | 168.47 | 167.40 | -0.39% | 8,764,978 |
| Apr 14, 2025 | 167.04 | 170.11 | 165.78 | 169.13 | 168.06 | 1.33% | 9,877,411 |
| Apr 11, 2025 | 163.37 | 168.02 | 162.62 | 166.91 | 165.85 | 2.05% | 8,603,200 |
| Apr 10, 2025 | 162.90 | 165.07 | 160.75 | 163.56 | 162.52 | 0.76% | 10,581,571 |
| Apr 9, 2025 | 157.36 | 164.68 | 156.69 | 162.32 | 161.29 | 2.48% | 10,670,212 |
| Apr 8, 2025 | 162.31 | 163.28 | 156.71 | 158.39 | 157.39 | -1.15% | 11,541,114 |
| Apr 7, 2025 | 163.66 | 164.70 | 159.19 | 160.23 | 159.22 | -2.15% | 15,708,009 |
| Apr 4, 2025 | 171.77 | 173.60 | 163.47 | 163.75 | 162.71 | -5.01% | 13,454,205 |
| Apr 3, 2025 | 174.23 | 174.80 | 170.73 | 172.39 | 171.30 | 1.71% | 9,393,270 |
| Apr 2, 2025 | 170.07 | 170.88 | 168.31 | 169.50 | 168.43 | -0.62% | 6,274,548 |
| Apr 1, 2025 | 170.57 | 171.05 | 169.06 | 170.56 | 169.48 | 0.08% | 7,021,507 |
| Mar 31, 2025 | 168.10 | 171.14 | 168.10 | 170.42 | 169.34 | 1.42% | 11,520,451 |
| Mar 28, 2025 | 169.38 | 169.71 | 167.62 | 168.03 | 166.97 | -0.40% | 5,479,306 |
| Mar 27, 2025 | 167.87 | 169.03 | 166.62 | 168.71 | 167.64 | 1.28% | 6,211,735 |
| Mar 26, 2025 | 163.35 | 166.82 | 162.99 | 166.58 | 165.53 | 2.29% | 7,757,259 |
| Mar 25, 2025 | 165.30 | 165.37 | 162.20 | 162.85 | 161.82 | -1.69% | 8,366,736 |
| Mar 24, 2025 | 166.43 | 166.87 | 165.36 | 165.65 | 164.60 | -0.62% | 6,102,109 |
| Mar 21, 2025 | 167.14 | 168.14 | 164.12 | 166.69 | 165.63 | -0.51% | 16,027,251 |
| Mar 20, 2025 | 168.89 | 169.21 | 166.03 | 167.55 | 166.49 | -0.61% | 8,789,167 |