Skip to main content
The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
168.06
-1.13 (-0.67%)
Dec 20, 2024, 4:00 PM EST - Market closed

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024168.87169.87167.50168.06168.06-0.67%21,594,651
Dec 19, 2024169.01170.10167.35169.19169.190.07%8,585,220
Dec 18, 2024169.76170.56169.02169.08169.08-0.73%7,517,100
Dec 17, 2024170.67171.95170.02170.33170.33-0.47%6,069,344
Dec 16, 2024171.45172.78171.10171.14171.140.05%5,943,680
Dec 13, 2024170.77171.79170.12171.06171.060.12%3,884,513
Dec 12, 2024171.43171.82170.02170.85170.850.13%4,072,810
Dec 11, 2024173.01173.39170.40170.63170.63-0.96%5,237,533
Dec 10, 2024170.42172.93169.93172.28172.280.87%6,220,088
Dec 9, 2024173.64173.76170.43170.79170.79-1.74%7,164,300
Dec 6, 2024175.37176.74173.75173.82173.82-1.26%5,741,200
Dec 5, 2024174.86176.46174.45176.03176.030.53%5,022,200
Dec 4, 2024174.17175.15173.46175.11175.11-0.18%6,823,659
Dec 3, 2024178.77179.62175.20175.42175.42-2.38%8,127,329
Dec 2, 2024179.12180.16178.01179.70179.700.25%5,728,297
Nov 29, 2024178.70179.63178.28179.26179.26-0.06%3,823,708
Nov 27, 2024180.00180.43178.73179.36179.360.03%5,522,912
Nov 26, 2024177.20179.46177.20179.31179.311.08%6,276,933
Nov 25, 2024177.48178.82176.90177.39177.390.63%19,357,005
Nov 22, 2024174.15177.40173.88176.28176.282.04%10,609,800
Nov 21, 2024171.66173.51170.22172.75172.751.09%6,240,403
Nov 20, 2024170.01171.07169.51170.89170.890.08%7,081,237
Nov 19, 2024170.69171.17169.66170.76170.760.01%5,683,700
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%7,444,300
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%11,473,700
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%5,518,100
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%5,522,500
Oct 18, 2024170.30172.21168.46171.28171.28-0.58%8,372,536
Oct 17, 2024172.18173.68171.76172.28171.27-0.06%7,045,600
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%7,036,500
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%7,473,000
Oct 7, 2024169.16169.58166.87167.12166.14-1.04%6,325,300
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%8,916,500
Sep 24, 2024172.88174.50172.62173.24172.23-0.31%5,422,400
Sep 23, 2024174.01175.19172.59173.77172.75-0.26%10,265,199
Sep 20, 2024171.51174.54171.50174.22173.201.56%28,647,500
Sep 19, 2024172.88173.16170.38171.54170.54-1.37%8,692,016
Sep 18, 2024175.05175.90172.57173.92172.90-1.11%5,102,900
Sep 17, 2024176.63176.97175.36175.88174.85-0.77%4,757,247
Sep 16, 2024174.71177.31174.32177.24176.201.82%6,892,335
Sep 13, 2024173.37174.54172.80174.08173.060.35%3,918,000
Sep 12, 2024173.90174.61172.44173.47172.46-0.26%4,839,800
Sep 11, 2024176.60177.00173.63173.92172.90-2.18%6,828,200
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%5,785,700
Sep 5, 2024175.99176.55174.67175.47174.44-0.24%6,061,900
Sep 4, 2024173.63176.00173.63175.90174.870.79%7,517,526
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%4,413,200
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, 2024168.70170.97168.70170.35169.350.70%6,472,417
Aug 23, 2024170.05170.11168.25169.17168.18-0.58%4,771,300
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%7,454,900
Aug 5, 2024170.88170.88166.67168.06167.08-1.19%10,338,800
Aug 2, 2024167.44170.35165.15170.08169.092.65%11,899,038
Aug 1, 2024160.88166.31160.68165.69164.723.07%12,532,700