The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
150.69
-1.85 (-1.21%)
At close: Oct 8, 2025, 4:00 PM EDT
150.70
+0.01 (0.01%)
Pre-market: Oct 9, 2025, 8:12 AM EDT

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025152.79152.79150.63150.69150.69-1.21%4,957,420
Oct 7, 2025150.76153.17150.05152.54152.541.42%6,844,361
Oct 6, 2025151.50152.32150.40150.41150.41-1.22%6,736,960
Oct 3, 2025152.00153.43152.00152.27152.270.14%5,212,584
Oct 2, 2025152.72152.80151.63152.05152.05-0.74%6,892,089
Oct 1, 2025153.70153.89151.41153.18153.18-0.31%7,566,014
Sep 30, 2025153.46154.38152.84153.65153.650.08%7,762,609
Sep 29, 2025152.42153.72151.79153.53153.530.68%8,139,711
Sep 26, 2025152.23152.68151.53152.50152.500.23%5,721,092
Sep 25, 2025153.23153.88151.78152.15152.15-0.18%7,511,415
Sep 24, 2025152.05153.63151.79152.42152.42-0.05%6,483,264
Sep 23, 2025153.20153.30150.97152.50152.50-0.37%8,853,418
Sep 22, 2025156.08156.08153.05153.07153.07-1.90%8,712,910
Sep 19, 2025157.61157.62155.97156.04156.04-0.81%17,224,774
Sep 18, 2025158.15159.02157.16157.32157.32-1.88%7,651,487
Sep 17, 2025158.43161.67158.43160.33160.331.44%6,764,169
Sep 16, 2025157.14158.39156.89158.05158.050.78%6,559,608
Sep 15, 2025157.88158.52156.20156.83156.83-0.68%5,994,966
Sep 12, 2025157.93159.13157.78157.90157.90-0.46%5,957,021
Sep 11, 2025157.72159.35157.39158.63158.630.81%5,819,875
Sep 10, 2025158.60158.94155.89157.35157.35-1.32%6,205,463
Sep 9, 2025158.61159.87158.20159.46159.460.28%4,984,936
Sep 8, 2025159.61160.27158.25159.01159.01-0.63%7,178,356
Sep 5, 2025158.55160.56158.41160.02160.020.52%6,436,150
Sep 4, 2025158.52159.75157.81159.19159.190.64%6,935,245
Sep 3, 2025157.65158.64156.50158.17158.170.11%6,508,452
Sep 2, 2025157.36158.86156.98157.99157.990.60%6,432,837
Aug 29, 2025156.09157.56155.65157.04157.040.89%5,318,179
Aug 28, 2025157.00157.01155.03155.65155.65-0.83%5,857,727
Aug 27, 2025156.15157.13155.79156.96156.960.63%4,551,219
Aug 26, 2025155.92156.70155.34155.97155.97-0.12%6,337,977
Aug 25, 2025158.39158.70155.89156.15156.15-1.59%4,692,505
Aug 22, 2025159.38160.68158.31158.67158.67-0.04%5,797,325
Aug 21, 2025157.93159.06157.18158.73158.73-0.49%6,417,695
Aug 20, 2025158.58161.03158.41159.51159.510.70%7,840,355
Aug 19, 2025155.73158.70155.67158.40158.401.72%7,868,129
Aug 18, 2025154.42156.92154.17155.72155.720.88%8,274,726
Aug 15, 2025154.47155.60154.21154.36154.360.40%7,121,700
Aug 14, 2025154.64154.70153.27153.74153.74-1.07%6,343,715
Aug 13, 2025155.21157.01154.95155.41155.410.21%5,812,356
Aug 12, 2025155.06155.55154.31155.09155.090.07%6,938,336
Aug 11, 2025153.54155.39153.31154.98154.980.96%7,331,707
Aug 8, 2025152.77153.79152.57153.51153.510.01%5,811,281
Aug 7, 2025153.12154.01152.70153.49153.490.41%6,719,044
Aug 6, 2025150.86153.48150.21152.86152.861.56%7,376,213
Aug 5, 2025150.71152.08150.32150.51150.51-0.17%6,670,065
Aug 4, 2025150.25151.46150.02150.76150.760.07%7,679,361
Aug 1, 2025151.78153.49150.52150.65150.650.12%8,594,220
Jul 31, 2025151.80152.00149.91150.47150.47-1.58%11,845,443
Jul 30, 2025157.00157.00152.05152.88152.88-2.38%8,162,888