The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
165.72
+4.00 (2.47%)
Jan 22, 2025, 9:49 AM EST - Market open
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 160.96 | 162.35 | 160.96 | 161.72 | 161.72 | 0.37% | 12,250,011 |
| Jan 17, 2025 | 159.74 | 161.75 | 159.60 | 161.13 | 161.13 | 0.39% | 7,262,739 |
| Jan 16, 2025 | 159.62 | 160.58 | 159.14 | 160.50 | 160.50 | 0.53% | 5,774,429 |
| Jan 15, 2025 | 160.59 | 161.15 | 159.34 | 159.65 | 159.65 | -0.06% | 8,059,231 |
| Jan 14, 2025 | 158.85 | 160.07 | 158.31 | 159.74 | 159.74 | 0.57% | 5,982,254 |
| Jan 13, 2025 | 159.35 | 160.09 | 158.41 | 158.84 | 158.84 | 0.18% | 6,772,198 |
| Jan 10, 2025 | 160.15 | 161.21 | 157.47 | 158.56 | 158.56 | -2.18% | 8,501,525 |
| Jan 8, 2025 | 160.99 | 162.40 | 160.57 | 162.10 | 162.10 | 0.50% | 4,974,783 |
| Jan 7, 2025 | 161.46 | 162.61 | 160.74 | 161.30 | 161.30 | 0.44% | 8,447,744 |
| Jan 6, 2025 | 162.81 | 163.50 | 160.44 | 160.60 | 160.60 | -2.74% | 8,731,671 |
| Jan 3, 2025 | 166.25 | 166.50 | 164.25 | 165.13 | 165.13 | -0.51% | 5,256,807 |
| Jan 2, 2025 | 168.09 | 168.71 | 165.91 | 165.98 | 165.98 | -1.00% | 5,401,712 |
| Dec 31, 2024 | 167.36 | 168.08 | 166.59 | 167.65 | 167.65 | 0.34% | 3,957,920 |
| Dec 30, 2024 | 168.67 | 168.98 | 166.71 | 167.09 | 167.09 | -1.44% | 4,354,543 |
| Dec 27, 2024 | 169.42 | 170.76 | 169.26 | 169.53 | 169.53 | -0.37% | 4,367,879 |
| Dec 26, 2024 | 168.31 | 170.30 | 168.07 | 170.16 | 170.16 | 0.72% | 3,629,533 |
| Dec 24, 2024 | 167.62 | 169.18 | 167.42 | 168.94 | 168.94 | 0.49% | 2,460,756 |
| Dec 23, 2024 | 168.06 | 168.68 | 166.36 | 168.11 | 168.11 | 0.03% | 6,984,079 |
| Dec 20, 2024 | 168.87 | 169.87 | 167.50 | 168.06 | 168.06 | -0.67% | 21,999,342 |
| Dec 19, 2024 | 169.01 | 170.10 | 167.35 | 169.19 | 169.19 | 0.07% | 8,585,220 |
| Dec 18, 2024 | 169.76 | 170.56 | 169.02 | 169.08 | 169.08 | -0.73% | 7,517,081 |
| Dec 17, 2024 | 170.67 | 171.95 | 170.02 | 170.33 | 170.33 | -0.47% | 6,069,344 |
| Dec 16, 2024 | 171.45 | 172.78 | 171.10 | 171.14 | 171.14 | 0.05% | 5,943,680 |
| Dec 13, 2024 | 170.77 | 171.79 | 170.12 | 171.06 | 171.06 | 0.12% | 3,884,513 |
| Dec 12, 2024 | 171.43 | 171.82 | 170.02 | 170.85 | 170.85 | 0.13% | 4,072,810 |
| Dec 11, 2024 | 173.01 | 173.39 | 170.40 | 170.63 | 170.63 | -0.96% | 5,237,533 |
| Dec 10, 2024 | 170.42 | 172.93 | 169.93 | 172.28 | 172.28 | 0.87% | 6,220,088 |
| Dec 9, 2024 | 173.64 | 173.76 | 170.43 | 170.79 | 170.79 | -1.74% | 7,164,286 |
| Dec 6, 2024 | 175.37 | 176.74 | 173.75 | 173.82 | 173.82 | -1.26% | 5,741,167 |
| Dec 5, 2024 | 174.86 | 176.46 | 174.45 | 176.03 | 176.03 | 0.53% | 5,022,189 |
| Dec 4, 2024 | 174.17 | 175.15 | 173.46 | 175.11 | 175.11 | -0.18% | 6,823,659 |
| Dec 3, 2024 | 178.77 | 179.62 | 175.20 | 175.42 | 175.42 | -2.38% | 8,127,329 |
| Dec 2, 2024 | 179.12 | 180.16 | 178.01 | 179.70 | 179.70 | 0.25% | 5,728,297 |
| Nov 29, 2024 | 178.70 | 179.63 | 178.28 | 179.26 | 179.26 | -0.06% | 3,823,708 |
| Nov 27, 2024 | 180.00 | 180.43 | 178.73 | 179.36 | 179.36 | 0.03% | 5,522,912 |
| Nov 26, 2024 | 177.20 | 179.46 | 177.20 | 179.31 | 179.31 | 1.08% | 6,276,933 |
| Nov 25, 2024 | 177.48 | 178.82 | 176.90 | 177.39 | 177.39 | 0.63% | 19,357,005 |
| Nov 22, 2024 | 174.15 | 177.40 | 173.88 | 176.28 | 176.28 | 2.04% | 10,609,785 |
| Nov 21, 2024 | 171.66 | 173.51 | 170.22 | 172.75 | 172.75 | 1.09% | 6,240,403 |
| Nov 20, 2024 | 170.01 | 171.07 | 169.51 | 170.89 | 170.89 | 0.08% | 7,081,237 |
| Nov 19, 2024 | 170.69 | 171.17 | 169.66 | 170.76 | 170.76 | 0.01% | 5,683,673 |
| Nov 18, 2024 | 169.11 | 171.45 | 168.83 | 170.75 | 170.75 | 0.71% | 6,681,087 |
| Nov 15, 2024 | 167.94 | 170.57 | 166.88 | 169.54 | 169.54 | 1.47% | 9,939,416 |
| Nov 14, 2024 | 166.71 | 168.04 | 166.51 | 167.08 | 167.08 | 0.30% | 7,444,273 |
| Nov 13, 2024 | 166.06 | 166.80 | 165.68 | 166.58 | 166.58 | 0.45% | 5,412,566 |
| Nov 12, 2024 | 166.14 | 167.06 | 165.57 | 165.84 | 165.84 | -0.11% | 6,507,823 |
| Nov 11, 2024 | 167.00 | 168.52 | 165.78 | 166.03 | 166.03 | -1.00% | 6,364,403 |
| Nov 8, 2024 | 164.02 | 167.75 | 163.93 | 167.71 | 167.71 | 2.63% | 7,506,566 |
| Nov 7, 2024 | 161.96 | 163.95 | 161.48 | 163.41 | 163.41 | 1.47% | 9,056,725 |
| Nov 6, 2024 | 165.61 | 166.04 | 159.81 | 161.05 | 161.05 | -2.84% | 11,473,688 |
| Nov 5, 2024 | 164.33 | 166.32 | 164.33 | 165.76 | 165.76 | 0.41% | 4,397,441 |
| Nov 4, 2024 | 165.72 | 166.27 | 164.58 | 165.08 | 165.08 | -0.01% | 5,130,338 |
| Nov 1, 2024 | 165.31 | 166.35 | 164.99 | 165.10 | 165.10 | -0.05% | 5,455,095 |
| Oct 31, 2024 | 165.76 | 167.04 | 165.09 | 165.18 | 165.18 | -0.59% | 6,056,514 |
| Oct 30, 2024 | 167.09 | 167.32 | 165.96 | 166.16 | 166.16 | -0.60% | 5,518,085 |
| Oct 29, 2024 | 168.86 | 168.86 | 166.83 | 167.17 | 167.17 | -1.26% | 5,681,358 |
| Oct 28, 2024 | 169.28 | 169.66 | 168.38 | 169.30 | 169.30 | 0.64% | 5,754,043 |
| Oct 25, 2024 | 168.92 | 169.40 | 168.04 | 168.22 | 168.22 | -0.83% | 4,877,911 |
| Oct 24, 2024 | 169.42 | 169.96 | 168.93 | 169.62 | 169.62 | 0.02% | 5,861,303 |
| Oct 23, 2024 | 169.55 | 170.17 | 168.73 | 169.58 | 169.58 | -0.07% | 4,837,810 |
| Oct 22, 2024 | 168.57 | 170.73 | 168.57 | 169.70 | 169.70 | 0.09% | 7,511,671 |
| Oct 21, 2024 | 170.98 | 171.48 | 168.45 | 169.54 | 169.54 | -1.02% | 5,522,460 |
| Oct 18, 2024 | 170.30 | 172.21 | 168.46 | 171.28 | 171.28 | -0.58% | 8,372,536 |
| Oct 17, 2024 | 172.18 | 173.68 | 171.76 | 172.28 | 171.27 | -0.06% | 7,045,586 |
| Oct 16, 2024 | 171.88 | 172.59 | 170.89 | 172.38 | 171.37 | -0.69% | 6,117,053 |
| Oct 15, 2024 | 172.89 | 174.91 | 172.82 | 173.57 | 172.56 | 0.61% | 7,172,262 |
| Oct 14, 2024 | 171.02 | 172.84 | 170.74 | 172.51 | 171.50 | 0.83% | 5,909,158 |
| Oct 11, 2024 | 169.46 | 171.41 | 168.97 | 171.09 | 170.09 | 1.27% | 7,036,480 |
| Oct 10, 2024 | 168.80 | 169.79 | 168.37 | 168.95 | 167.96 | -0.19% | 6,932,308 |
| Oct 9, 2024 | 168.38 | 169.81 | 168.00 | 169.27 | 168.28 | 0.66% | 8,758,806 |
| Oct 8, 2024 | 166.85 | 168.59 | 166.27 | 168.16 | 167.18 | 0.62% | 7,472,965 |
| Oct 7, 2024 | 169.16 | 169.58 | 166.87 | 167.12 | 166.14 | -1.04% | 6,325,281 |
| Oct 4, 2024 | 168.85 | 170.09 | 168.26 | 168.88 | 167.89 | -0.73% | 6,003,668 |
| Oct 3, 2024 | 171.37 | 171.37 | 169.77 | 170.12 | 169.13 | -1.05% | 4,794,348 |
| Oct 2, 2024 | 172.01 | 172.45 | 171.08 | 171.92 | 170.92 | -0.65% | 6,212,890 |
| Oct 1, 2024 | 173.24 | 174.00 | 172.20 | 173.04 | 172.03 | -0.09% | 7,130,825 |
| Sep 30, 2024 | 173.73 | 174.00 | 172.71 | 173.20 | 172.19 | -0.20% | 6,296,653 |
| Sep 27, 2024 | 173.01 | 174.45 | 172.58 | 173.55 | 172.54 | 0.20% | 4,599,709 |
| Sep 26, 2024 | 171.50 | 174.61 | 171.36 | 173.21 | 172.20 | 0.55% | 4,957,367 |
| Sep 25, 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 171.25 | -0.57% | 8,916,483 |
| Sep 24, 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 172.23 | -0.31% | 5,422,351 |
| Sep 23, 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 172.76 | -0.26% | 10,265,199 |
| Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 173.20 | 1.56% | 28,647,462 |
| Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 170.54 | -1.37% | 8,692,016 |
| Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 172.90 | -1.11% | 5,102,884 |
| Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 174.85 | -0.77% | 4,757,247 |
| Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 176.21 | 1.82% | 6,892,335 |
| Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 173.06 | 0.35% | 3,917,986 |
| Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 172.46 | -0.26% | 4,839,752 |
| Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 172.90 | -2.18% | 6,828,173 |
| Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 176.75 | 0.98% | 6,396,311 |
| Sep 9, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 175.03 | 0.27% | 6,450,204 |
| Sep 6, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 174.56 | 0.07% | 5,785,684 |
| Sep 5, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 174.45 | -0.24% | 6,061,865 |
| Sep 4, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 174.87 | 0.79% | 6,726,882 |
| Sep 3, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 173.50 | 1.74% | 10,101,418 |
| Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 170.54 | 0.89% | 7,301,617 |
| Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 169.04 | 0.57% | 4,413,165 |
| Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 168.07 | -0.11% | 5,645,040 |
| Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 168.26 | -0.65% | 4,456,635 |