The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
168.03
-0.68 (-0.40%)
At close: Mar 28, 2025, 4:00 PM
167.76
-0.27 (-0.16%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 169.38 | 169.71 | 167.62 | 168.03 | 168.03 | -0.40% | 5,467,402 |
| Mar 27, 2025 | 167.87 | 169.03 | 166.62 | 168.71 | 168.71 | 1.28% | 6,211,735 |
| Mar 26, 2025 | 163.35 | 166.82 | 162.99 | 166.58 | 166.58 | 2.29% | 7,757,259 |
| Mar 25, 2025 | 165.30 | 165.37 | 162.20 | 162.85 | 162.85 | -1.69% | 8,366,736 |
| Mar 24, 2025 | 166.43 | 166.87 | 165.36 | 165.65 | 165.65 | -0.62% | 6,102,109 |
| Mar 21, 2025 | 167.14 | 168.14 | 164.12 | 166.69 | 166.69 | -0.51% | 16,027,251 |
| Mar 20, 2025 | 168.89 | 169.21 | 166.03 | 167.55 | 167.55 | -0.61% | 8,789,167 |
| Mar 19, 2025 | 167.87 | 168.75 | 167.11 | 168.57 | 168.57 | 0.51% | 7,569,165 |
| Mar 18, 2025 | 170.07 | 170.26 | 167.58 | 167.71 | 167.71 | -1.21% | 6,100,242 |
| Mar 17, 2025 | 168.37 | 171.09 | 168.13 | 169.76 | 169.76 | 1.07% | 9,931,678 |
| Mar 14, 2025 | 167.79 | 168.59 | 166.62 | 167.97 | 167.97 | -0.37% | 6,790,624 |
| Mar 13, 2025 | 167.70 | 169.29 | 167.28 | 168.59 | 168.59 | 0.13% | 6,609,126 |
| Mar 12, 2025 | 169.70 | 171.83 | 167.77 | 168.37 | 168.37 | -2.74% | 10,159,136 |
| Mar 11, 2025 | 175.83 | 175.99 | 172.32 | 173.12 | 173.12 | -1.78% | 11,032,285 |
| Mar 10, 2025 | 176.76 | 179.99 | 175.83 | 176.26 | 176.26 | 0.18% | 11,017,004 |
| Mar 7, 2025 | 174.09 | 178.89 | 174.05 | 175.95 | 175.95 | 0.74% | 9,566,763 |
| Mar 6, 2025 | 174.89 | 175.84 | 172.84 | 174.66 | 174.66 | 0.03% | 6,702,490 |
| Mar 5, 2025 | 173.38 | 175.87 | 173.02 | 174.61 | 174.61 | 0.83% | 6,989,086 |
| Mar 4, 2025 | 176.75 | 179.99 | 172.91 | 173.18 | 173.18 | -1.37% | 12,118,023 |
| Mar 3, 2025 | 173.58 | 176.29 | 173.51 | 175.59 | 175.59 | 1.01% | 7,615,570 |
| Feb 28, 2025 | 173.58 | 174.65 | 171.85 | 173.84 | 173.84 | 1.09% | 10,240,069 |
| Feb 27, 2025 | 170.85 | 173.09 | 170.63 | 171.97 | 171.97 | 0.39% | 5,466,965 |
| Feb 26, 2025 | 172.28 | 172.65 | 170.65 | 171.30 | 171.30 | -0.78% | 5,519,041 |
| Feb 25, 2025 | 171.28 | 173.95 | 170.80 | 172.65 | 172.65 | 1.24% | 7,314,856 |
| Feb 24, 2025 | 170.22 | 172.98 | 169.79 | 170.54 | 170.54 | 0.18% | 8,564,057 |
| Feb 21, 2025 | 167.44 | 170.55 | 165.92 | 170.23 | 170.23 | 1.81% | 9,813,720 |
| Feb 20, 2025 | 163.15 | 167.78 | 162.80 | 167.21 | 167.21 | 0.43% | 6,162,601 |
| Feb 19, 2025 | 166.10 | 166.87 | 165.24 | 166.49 | 166.49 | 0.64% | 7,910,823 |
| Feb 18, 2025 | 163.35 | 165.76 | 162.20 | 165.43 | 165.43 | 1.56% | 7,075,681 |
| Feb 14, 2025 | 169.79 | 170.00 | 162.30 | 162.89 | 162.89 | -4.75% | 13,179,478 |
| Feb 13, 2025 | 169.63 | 171.38 | 169.14 | 171.02 | 171.02 | 0.85% | 6,328,365 |
| Feb 12, 2025 | 168.35 | 170.08 | 167.97 | 169.58 | 169.58 | 0.09% | 6,037,671 |
| Feb 11, 2025 | 167.69 | 169.57 | 166.50 | 169.43 | 169.43 | 1.13% | 5,438,081 |
| Feb 10, 2025 | 167.69 | 168.48 | 166.40 | 167.53 | 167.53 | -0.26% | 7,063,167 |
| Feb 7, 2025 | 169.09 | 169.12 | 167.87 | 167.97 | 167.97 | -0.54% | 4,535,617 |
| Feb 6, 2025 | 169.37 | 169.93 | 168.03 | 168.88 | 168.88 | -0.08% | 4,957,889 |
| Feb 5, 2025 | 168.09 | 169.14 | 166.61 | 169.01 | 169.01 | 0.52% | 7,537,232 |
| Feb 4, 2025 | 169.29 | 169.29 | 166.28 | 168.13 | 168.13 | -0.37% | 6,410,938 |
| Feb 3, 2025 | 165.47 | 169.38 | 165.23 | 168.76 | 168.76 | 1.67% | 8,668,729 |
| Jan 31, 2025 | 166.00 | 166.62 | 165.21 | 165.99 | 165.99 | -0.85% | 5,464,903 |
| Jan 30, 2025 | 167.48 | 167.60 | 165.93 | 167.41 | 167.41 | 0.71% | 4,136,546 |
| Jan 29, 2025 | 166.72 | 167.29 | 165.88 | 166.23 | 166.23 | 0.02% | 4,850,295 |
| Jan 28, 2025 | 168.91 | 169.59 | 166.11 | 166.19 | 166.19 | -2.05% | 6,716,387 |
| Jan 27, 2025 | 166.72 | 169.94 | 166.11 | 169.66 | 169.66 | 3.38% | 9,170,829 |
| Jan 24, 2025 | 165.91 | 165.91 | 163.20 | 164.12 | 164.12 | -1.22% | 6,199,939 |
| Jan 23, 2025 | 163.88 | 166.48 | 163.32 | 166.15 | 165.14 | 0.86% | 7,614,308 |
| Jan 22, 2025 | 167.10 | 168.14 | 164.44 | 164.74 | 163.74 | 1.87% | 14,356,691 |
| Jan 21, 2025 | 160.96 | 162.35 | 160.96 | 161.72 | 160.73 | 0.37% | 13,914,694 |
| Jan 17, 2025 | 159.74 | 161.75 | 159.60 | 161.13 | 160.15 | 0.39% | 7,262,739 |
| Jan 16, 2025 | 159.62 | 160.58 | 159.14 | 160.50 | 159.52 | 0.53% | 5,774,429 |