Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	142.90	144.74	142.83	144.49	144.49	0.91%	3,161,336
Dec 23, 2025	142.49	143.73	142.08	143.18	143.18	0.34%	9,404,167
Dec 22, 2025	143.71	144.40	142.42	142.69	142.69	-1.23%	11,537,005
Dec 19, 2025	145.51	146.05	143.94	144.46	144.46	-0.73%	17,017,698
Dec 18, 2025	146.62	147.50	145.35	145.52	145.52	-1.55%	10,683,497
Dec 17, 2025	146.69	148.45	146.45	147.81	147.81	1.79%	9,560,211
Dec 16, 2025	146.10	146.54	144.65	145.21	145.21	0.06%	9,967,117
Dec 15, 2025	143.27	145.32	143.20	145.13	145.13	1.60%	12,927,075
Dec 12, 2025	141.00	143.11	140.84	142.84	142.84	1.48%	9,558,041
Dec 11, 2025	141.00	141.84	140.36	140.76	140.76	0.67%	11,440,053
Dec 10, 2025	139.65	141.28	139.54	139.82	139.82	0.14%	11,405,446
Dec 9, 2025	139.19	140.88	139.00	139.63	139.63	0.93%	10,362,085
Dec 8, 2025	142.91	142.91	138.14	138.34	138.34	-3.56%	17,393,525
Dec 5, 2025	145.16	145.63	143.25	143.45	143.45	-1.31%	12,688,216
Dec 4, 2025	146.67	147.42	144.50	145.36	145.36	-0.92%	10,038,162
Dec 3, 2025	145.92	148.29	145.86	146.71	146.71	0.58%	9,086,236
Dec 2, 2025	145.29	146.19	142.51	145.86	145.86	-1.07%	14,871,292
Dec 1, 2025	148.10	148.89	147.35	147.44	147.44	-0.49%	8,238,881
Nov 28, 2025	147.80	148.71	147.18	148.16	148.16	-0.06%	4,332,553
Nov 26, 2025	147.92	148.97	147.61	148.25	148.25	-0.16%	8,993,597
Nov 25, 2025	147.32	148.65	147.22	148.49	148.49	1.03%	10,289,106
Nov 24, 2025	150.10	150.41	146.54	146.98	146.98	-2.61%	13,729,358
Nov 21, 2025	148.38	151.50	148.30	150.92	150.92	1.84%	11,673,197
Nov 20, 2025	146.64	148.66	146.13	148.19	148.19	0.82%	9,013,843
Nov 19, 2025	146.96	147.54	145.86	146.99	146.99	-	6,367,038
Nov 18, 2025	146.33	147.39	145.51	146.99	146.99	0.80%	10,735,177
Nov 17, 2025	147.75	147.98	145.01	145.82	145.82	-1.25%	9,902,310
Nov 14, 2025	149.10	149.38	147.61	147.67	147.67	-0.20%	9,151,066
Nov 13, 2025	148.18	149.00	147.64	147.96	147.96	-0.03%	7,566,789
Nov 12, 2025	148.53	149.15	147.51	148.01	148.01	-0.36%	7,851,052
Nov 11, 2025	145.96	148.65	145.67	148.54	148.54	2.09%	7,332,540
Nov 10, 2025	146.38	146.62	144.09	145.50	145.50	-1.01%	10,208,085
Nov 7, 2025	146.95	147.94	146.00	146.98	146.98	0.58%	8,500,097
Nov 6, 2025	145.88	146.68	144.46	146.13	146.13	0.23%	10,024,549
Nov 5, 2025	146.87	147.42	145.65	145.79	145.79	-0.94%	11,199,878
Nov 4, 2025	148.60	149.50	146.25	147.17	147.17	-0.57%	9,295,449
Nov 3, 2025	150.10	150.22	147.77	148.02	148.02	-1.56%	8,946,383
Oct 31, 2025	148.71	151.10	148.53	150.37	150.37	0.53%	7,930,334
Oct 30, 2025	149.47	150.80	149.34	149.58	149.58	0.54%	6,760,702
Oct 29, 2025	150.66	150.97	148.47	148.77	148.77	-1.72%	7,405,466
Oct 28, 2025	151.12	153.17	150.62	151.37	151.37	-0.24%	5,819,257
Oct 27, 2025	151.61	151.76	150.13	151.74	151.74	-0.49%	7,775,323
Oct 24, 2025	156.40	157.40	151.53	152.49	152.49	0.18%	11,968,491
Oct 23, 2025	152.35	153.30	150.58	152.21	151.15	0.01%	8,205,353
Oct 22, 2025	151.30	153.46	150.79	152.20	151.14	0.38%	6,394,378
Oct 21, 2025	151.96	152.28	150.87	151.62	150.57	-0.22%	6,013,379
Oct 20, 2025	151.59	152.39	151.30	151.96	150.90	0.37%	5,601,287
Oct 17, 2025	150.57	152.03	150.43	151.40	150.35	1.20%	8,612,894
Oct 16, 2025	148.01	150.40	147.92	149.60	148.56	1.48%	8,809,673
Oct 15, 2025	148.53	149.41	147.27	147.42	146.40	-1.17%	10,003,073