The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
173.21
+0.95 (0.55%)
At close: Sep 26, 2024, 4:00 PM
173.22
+0.01 (0.01%)
After-hours: Sep 26, 2024, 5:03 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 171.50 | 174.61 | 171.36 | 173.21 | 173.21 | 0.55% | 4,954,669 |
| Sep 25, 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 172.26 | -0.57% | 8,916,483 |
| Sep 24, 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 173.24 | -0.31% | 5,422,351 |
| Sep 23, 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 173.77 | -0.26% | 10,265,199 |
| Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 174.22 | 1.56% | 28,647,462 |
| Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 171.54 | -1.37% | 8,692,016 |
| Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 173.92 | -1.11% | 5,102,884 |
| Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 175.88 | -0.77% | 4,757,247 |
| Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 177.24 | 1.82% | 6,892,335 |
| Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 174.08 | 0.35% | 3,917,986 |
| Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 173.47 | -0.26% | 4,839,752 |
| Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 173.92 | -2.18% | 6,828,173 |
| Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 177.79 | 0.98% | 6,396,311 |
| Sep 9, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 176.06 | 0.27% | 6,450,204 |
| Sep 6, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 175.59 | 0.07% | 5,785,684 |
| Sep 5, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 175.47 | -0.24% | 6,061,865 |
| Sep 4, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 175.90 | 0.79% | 6,726,882 |
| Sep 3, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 174.52 | 1.74% | 10,101,418 |
| Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 171.54 | 0.89% | 7,301,617 |
| Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 170.03 | 0.57% | 4,413,165 |
| Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 169.06 | -0.11% | 5,645,040 |
| Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 169.25 | -0.65% | 4,456,635 |
| Aug 26, 2024 | 168.70 | 170.97 | 168.70 | 170.35 | 170.35 | 0.70% | 6,472,417 |
| Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 169.17 | -0.58% | 4,771,267 |
| Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 170.15 | -0.01% | 4,097,382 |
| Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 170.16 | -0.15% | 4,082,026 |
| Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 170.41 | 1.18% | 4,513,600 |
| Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 168.42 | 0.32% | 3,885,315 |
| Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 167.89 | -0.02% | 5,640,925 |
| Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 167.92 | -0.52% | 9,491,625 |
| Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 168.80 | 0.90% | 5,476,675 |
| Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 167.29 | 0.29% | 3,770,007 |
| Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 166.81 | -2.19% | 7,208,103 |
| Aug 9, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 170.54 | -0.19% | 5,377,378 |
| Aug 8, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 170.87 | 0.50% | 6,386,941 |
| Aug 7, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 170.02 | 1.15% | 8,385,546 |
| Aug 6, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 168.09 | 0.02% | 7,454,869 |
| Aug 5, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 168.06 | -1.19% | 10,338,767 |
| Aug 2, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 170.08 | 2.65% | 11,899,038 |
| Aug 1, 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 165.69 | 3.07% | 12,532,700 |
| Jul 31, 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 160.76 | -0.58% | 9,660,902 |
| Jul 30, 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 161.70 | -4.84% | 15,746,254 |
| Jul 29, 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 169.93 | 0.48% | 6,797,832 |
| Jul 26, 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 169.11 | 1.32% | 5,581,557 |
| Jul 25, 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 166.90 | -0.65% | 7,338,521 |
| Jul 24, 2024 | 166.32 | 168.28 | 165.58 | 168.00 | 168.00 | 0.83% | 5,906,992 |
| Jul 23, 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 166.62 | -0.97% | 4,863,398 |
| Jul 22, 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 168.25 | 0.17% | 6,383,031 |
| Jul 19, 2024 | 167.97 | 169.04 | 167.13 | 167.96 | 167.96 | -0.28% | 6,597,090 |
| Jul 18, 2024 | 168.80 | 170.92 | 168.28 | 168.44 | 167.44 | -0.59% | 5,926,346 |
| Jul 17, 2024 | 167.75 | 170.17 | 167.33 | 169.44 | 168.43 | 1.49% | 7,982,328 |
| Jul 16, 2024 | 164.91 | 167.07 | 164.61 | 166.95 | 165.96 | 1.44% | 6,378,312 |
| Jul 15, 2024 | 166.47 | 166.62 | 164.46 | 164.58 | 163.60 | -1.22% | 5,752,513 |
| Jul 12, 2024 | 166.22 | 167.64 | 166.02 | 166.61 | 165.62 | 0.65% | 4,684,642 |
| Jul 11, 2024 | 166.30 | 166.63 | 164.78 | 165.54 | 164.55 | -0.76% | 5,833,061 |
| Jul 10, 2024 | 165.90 | 166.92 | 165.54 | 166.80 | 165.81 | 0.69% | 5,037,097 |
| Jul 9, 2024 | 166.63 | 166.76 | 165.14 | 165.66 | 164.67 | -0.52% | 4,393,179 |
| Jul 8, 2024 | 165.95 | 166.67 | 165.62 | 166.52 | 165.53 | 0.79% | 5,144,458 |
| Jul 5, 2024 | 164.01 | 165.63 | 163.50 | 165.21 | 164.23 | 0.84% | 6,509,248 |
| Jul 3, 2024 | 163.21 | 164.21 | 162.98 | 163.83 | 162.85 | -0.04% | 2,980,461 |
| Jul 2, 2024 | 162.58 | 164.04 | 161.71 | 163.90 | 162.92 | 0.73% | 5,449,219 |
| Jul 1, 2024 | 165.59 | 166.21 | 162.20 | 162.72 | 161.75 | -1.33% | 7,638,639 |
| Jun 28, 2024 | 166.00 | 167.24 | 164.58 | 164.92 | 163.94 | -1.02% | 9,253,317 |
| Jun 27, 2024 | 167.49 | 168.10 | 165.50 | 166.62 | 165.63 | -0.50% | 5,006,990 |
| Jun 26, 2024 | 166.05 | 167.81 | 165.66 | 167.45 | 166.45 | 0.36% | 5,164,046 |
| Jun 25, 2024 | 168.63 | 168.91 | 165.90 | 166.85 | 165.86 | -0.95% | 8,323,968 |
| Jun 24, 2024 | 168.76 | 169.41 | 167.48 | 168.45 | 167.45 | 0.11% | 7,565,304 |
| Jun 21, 2024 | 167.48 | 168.88 | 167.18 | 168.26 | 167.26 | 0.35% | 14,682,061 |
| Jun 20, 2024 | 168.37 | 168.78 | 166.86 | 167.67 | 166.67 | -0.53% | 8,483,606 |
| Jun 18, 2024 | 167.03 | 168.65 | 166.94 | 168.56 | 167.56 | 0.63% | 5,112,634 |
| Jun 17, 2024 | 165.85 | 168.71 | 165.40 | 167.50 | 166.50 | 0.43% | 6,759,352 |
| Jun 14, 2024 | 165.99 | 166.93 | 165.25 | 166.79 | 165.80 | 0.23% | 3,694,974 |
| Jun 13, 2024 | 164.47 | 167.00 | 164.47 | 166.41 | 165.42 | 0.74% | 4,902,180 |
| Jun 12, 2024 | 167.50 | 167.64 | 164.22 | 165.18 | 164.20 | -1.37% | 5,474,498 |
| Jun 11, 2024 | 166.97 | 167.50 | 166.02 | 167.48 | 166.48 | 0.08% | 3,947,671 |
| Jun 10, 2024 | 166.78 | 167.72 | 166.08 | 167.35 | 166.35 | 0.17% | 4,110,668 |
| Jun 7, 2024 | 168.40 | 168.97 | 166.84 | 167.06 | 166.07 | -0.84% | 4,558,190 |
| Jun 6, 2024 | 165.83 | 168.58 | 165.08 | 168.47 | 167.47 | 1.46% | 6,302,243 |
| Jun 5, 2024 | 167.01 | 167.01 | 164.98 | 166.05 | 165.06 | -0.57% | 5,243,345 |
| Jun 4, 2024 | 164.79 | 167.12 | 164.40 | 167.01 | 166.02 | 1.43% | 6,277,001 |
| Jun 3, 2024 | 163.93 | 166.24 | 163.63 | 164.65 | 163.67 | 0.07% | 5,828,442 |
| May 31, 2024 | 162.44 | 164.77 | 161.97 | 164.54 | 163.56 | 1.21% | 10,341,644 |
| May 30, 2024 | 161.65 | 162.70 | 161.48 | 162.58 | 161.61 | 0.58% | 4,756,454 |
| May 29, 2024 | 162.65 | 162.74 | 161.42 | 161.65 | 160.69 | -0.90% | 4,360,383 |
| May 28, 2024 | 164.49 | 164.76 | 162.26 | 163.11 | 162.14 | -1.34% | 6,466,193 |
| May 24, 2024 | 165.85 | 166.31 | 165.15 | 165.33 | 164.35 | -0.10% | 3,820,090 |
| May 23, 2024 | 167.29 | 168.11 | 165.32 | 165.49 | 164.50 | -1.38% | 4,729,792 |
| May 22, 2024 | 168.01 | 168.43 | 167.63 | 167.81 | 166.81 | -0.32% | 4,536,733 |
| May 21, 2024 | 167.76 | 168.54 | 167.29 | 168.35 | 167.35 | 0.62% | 5,147,065 |
| May 20, 2024 | 167.55 | 167.88 | 166.79 | 167.31 | 166.31 | -0.20% | 3,804,823 |
| May 17, 2024 | 167.67 | 168.00 | 166.88 | 167.64 | 166.64 | -0.13% | 4,700,819 |
| May 16, 2024 | 166.93 | 168.34 | 166.59 | 167.86 | 166.86 | 0.81% | 6,793,672 |
| May 15, 2024 | 165.31 | 166.68 | 165.12 | 166.51 | 165.52 | 0.45% | 5,102,897 |
| May 14, 2024 | 165.53 | 166.07 | 163.95 | 165.76 | 164.77 | -0.07% | 6,009,837 |
| May 13, 2024 | 166.85 | 167.65 | 165.36 | 165.87 | 164.88 | -0.59% | 5,725,523 |
| May 10, 2024 | 166.09 | 167.36 | 165.70 | 166.85 | 165.86 | 0.49% | 4,879,427 |
| May 9, 2024 | 165.05 | 166.33 | 165.05 | 166.04 | 165.05 | 0.59% | 4,671,126 |
| May 8, 2024 | 165.98 | 166.37 | 164.93 | 165.07 | 164.09 | -0.42% | 4,579,471 |
| May 7, 2024 | 164.98 | 166.04 | 164.59 | 165.76 | 164.77 | 0.80% | 6,433,090 |
| May 6, 2024 | 164.78 | 164.98 | 163.26 | 164.44 | 163.46 | -0.01% | 5,472,549 |