Skip to main content
The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
170.89
+0.13 (0.08%)
At close: Nov 20, 2024, 4:00 PM
171.70
+0.81 (0.47%)
Pre-market: Nov 21, 2024, 5:43 AM EST

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024170.01171.07169.51170.89170.890.08%7,041,743
Nov 19, 2024170.69171.17169.66170.76170.760.01%5,683,673
Nov 18, 2024169.11171.45168.83170.75170.750.71%6,681,087
Nov 15, 2024167.94170.57166.88169.54169.541.47%9,939,416
Nov 14, 2024166.71168.04166.51167.08167.080.30%7,444,273
Nov 13, 2024166.06166.80165.68166.58166.580.45%5,412,566
Nov 12, 2024166.14167.06165.57165.84165.84-0.11%6,507,823
Nov 11, 2024167.00168.52165.78166.03166.03-1.00%6,364,403
Nov 8, 2024164.02167.75163.93167.71167.712.63%7,506,566
Nov 7, 2024161.96163.95161.48163.41163.411.47%9,056,725
Nov 6, 2024165.61166.04159.81161.05161.05-2.84%11,473,688
Nov 5, 2024164.33166.32164.33165.76165.760.41%4,397,441
Nov 4, 2024165.72166.27164.58165.08165.08-0.01%5,130,338
Nov 1, 2024165.31166.35164.99165.10165.10-0.05%5,455,095
Oct 31, 2024165.76167.04165.09165.18165.18-0.59%6,056,514
Oct 30, 2024167.09167.32165.96166.16166.16-0.60%5,518,085
Oct 29, 2024168.86168.86166.83167.17167.17-1.26%5,681,358
Oct 28, 2024169.28169.66168.38169.30169.300.64%5,754,043
Oct 25, 2024168.92169.40168.04168.22168.22-0.83%4,877,911
Oct 24, 2024169.42169.96168.93169.62169.620.02%5,861,303
Oct 23, 2024169.55170.17168.73169.58169.58-0.07%4,837,810
Oct 22, 2024168.57170.73168.57169.70169.700.09%7,511,671
Oct 21, 2024170.98171.48168.45169.54169.54-1.02%5,522,460
Oct 18, 2024170.30172.21168.46171.28171.28-0.58%8,372,536
Oct 17, 2024172.18173.68171.76172.28171.27-0.06%7,045,586
Oct 16, 2024171.88172.59170.89172.38171.37-0.69%6,117,053
Oct 15, 2024172.89174.91172.82173.57172.560.61%7,172,262
Oct 14, 2024171.02172.84170.74172.51171.500.83%5,909,158
Oct 11, 2024169.46171.41168.97171.09170.091.27%7,036,480
Oct 10, 2024168.80169.79168.37168.95167.96-0.19%6,932,308
Oct 9, 2024168.38169.81168.00169.27168.280.66%8,758,806
Oct 8, 2024166.85168.59166.27168.16167.180.62%7,472,965
Oct 7, 2024169.16169.58166.87167.12166.14-1.04%6,325,281
Oct 4, 2024168.85170.09168.26168.88167.89-0.73%6,003,668
Oct 3, 2024171.37171.37169.77170.12169.13-1.05%4,794,348
Oct 2, 2024172.01172.45171.08171.92170.92-0.65%6,212,890
Oct 1, 2024173.24174.00172.20173.04172.03-0.09%7,130,825
Sep 30, 2024173.73174.00172.71173.20172.19-0.20%6,296,653
Sep 27, 2024173.01174.45172.58173.55172.540.20%4,599,709
Sep 26, 2024171.50174.61171.36173.21172.200.55%4,957,367
Sep 25, 2024174.07174.68172.06172.26171.25-0.57%8,916,483
Sep 24, 2024172.88174.50172.62173.24172.23-0.31%5,422,351
Sep 23, 2024174.01175.19172.59173.77172.76-0.26%10,265,199
Sep 20, 2024171.51174.54171.50174.22173.201.56%28,647,462
Sep 19, 2024172.88173.16170.38171.54170.54-1.37%8,692,016
Sep 18, 2024175.05175.90172.57173.92172.90-1.11%5,102,884
Sep 17, 2024176.63176.97175.36175.88174.85-0.77%4,757,247
Sep 16, 2024174.71177.31174.32177.24176.211.82%6,892,335
Sep 13, 2024173.37174.54172.80174.08173.060.35%3,917,986
Sep 12, 2024173.90174.61172.44173.47172.46-0.26%4,839,752
Sep 11, 2024176.60177.00173.63173.92172.90-2.18%6,828,173
Sep 10, 2024175.91177.94175.91177.79176.750.98%6,396,311
Sep 9, 2024175.54176.84174.66176.06175.030.27%6,450,204
Sep 6, 2024175.76177.04175.34175.59174.560.07%5,785,684
Sep 5, 2024175.99176.55174.67175.47174.45-0.24%6,061,865
Sep 4, 2024173.63176.00173.63175.90174.870.79%6,726,882
Sep 3, 2024171.03175.00170.99174.52173.501.74%10,101,418
Aug 30, 2024170.16171.88169.69171.54170.540.89%7,301,617
Aug 29, 2024169.75170.60168.94170.03169.040.57%4,413,165
Aug 28, 2024169.42171.20168.58169.06168.07-0.11%5,645,040
Aug 27, 2024170.83171.10169.08169.25168.26-0.65%4,456,635
Aug 26, 2024168.70170.97168.70170.35169.360.70%6,472,417
Aug 23, 2024170.05170.11168.25169.17168.18-0.58%4,771,267
Aug 22, 2024170.88171.24169.14170.15169.16-0.01%4,097,382
Aug 21, 2024170.19171.89169.60170.16169.17-0.15%4,082,026
Aug 20, 2024168.77170.56168.11170.41169.411.18%4,513,600
Aug 19, 2024168.18169.24168.17168.42167.440.32%3,885,315
Aug 16, 2024167.82168.35166.80167.89166.91-0.02%5,640,925
Aug 15, 2024169.46169.68166.75167.92166.94-0.52%9,491,625
Aug 14, 2024166.50169.47165.82168.80167.810.90%5,476,675
Aug 13, 2024167.34167.80166.46167.29166.310.29%3,770,007
Aug 12, 2024169.40169.65166.20166.81165.84-2.19%7,208,103
Aug 9, 2024170.12171.26169.65170.54169.54-0.19%5,377,378
Aug 8, 2024169.42171.56169.00170.87169.870.50%6,386,941
Aug 7, 2024168.57171.72168.01170.02169.031.15%8,385,546
Aug 6, 2024167.90170.33167.85168.09167.110.02%7,454,869
Aug 5, 2024170.88170.88166.67168.06167.08-1.19%10,338,767
Aug 2, 2024167.44170.35165.15170.08169.092.65%11,899,038
Aug 1, 2024160.88166.31160.68165.69164.723.07%12,532,700
Jul 31, 2024160.81162.86159.21160.76159.82-0.58%9,660,902
Jul 30, 2024161.79162.38158.04161.70160.76-4.84%15,746,254
Jul 29, 2024168.85170.54168.11169.93168.940.48%6,797,832
Jul 26, 2024167.25169.32167.03169.11168.121.32%5,581,557
Jul 25, 2024168.32170.09166.87166.90165.93-0.65%7,338,521
Jul 24, 2024166.32168.28165.58168.00167.020.83%5,906,992
Jul 23, 2024168.11168.42166.32166.62165.65-0.97%4,863,398
Jul 22, 2024167.93168.70167.70168.25167.270.17%6,383,031
Jul 19, 2024167.97169.04167.13167.96166.98-0.28%6,597,090
Jul 18, 2024168.80170.92168.28168.44166.46-0.59%5,926,346
Jul 17, 2024167.75170.17167.33169.44167.451.49%7,982,328
Jul 16, 2024164.91167.07164.61166.95164.991.44%6,378,312
Jul 15, 2024166.47166.62164.46164.58162.64-1.22%5,752,513
Jul 12, 2024166.22167.64166.02166.61164.650.65%4,684,642
Jul 11, 2024166.30166.63164.78165.54163.59-0.76%5,833,061
Jul 10, 2024165.90166.92165.54166.80164.840.69%5,037,097
Jul 9, 2024166.63166.76165.14165.66163.71-0.52%4,393,179
Jul 8, 2024165.95166.67165.62166.52164.560.79%5,144,458
Jul 5, 2024164.01165.63163.50165.21163.270.84%6,509,248
Jul 3, 2024163.21164.21162.98163.83161.90-0.04%2,980,461
Jul 2, 2024162.58164.04161.71163.90161.970.73%5,449,219