The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
160.02
+0.83 (0.52%)
At close: Sep 5, 2025, 4:00 PM
160.10
+0.08 (0.05%)
After-hours: Sep 5, 2025, 7:58 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 158.55 | 160.56 | 158.41 | 160.02 | 160.02 | 0.52% | 6,417,665 |
| Sep 4, 2025 | 158.52 | 159.75 | 157.81 | 159.19 | 159.19 | 0.64% | 6,935,245 |
| Sep 3, 2025 | 157.65 | 158.64 | 156.50 | 158.17 | 158.17 | 0.11% | 6,508,452 |
| Sep 2, 2025 | 157.36 | 158.86 | 156.98 | 157.99 | 157.99 | 0.60% | 6,432,837 |
| Aug 29, 2025 | 156.09 | 157.56 | 155.65 | 157.04 | 157.04 | 0.89% | 5,318,179 |
| Aug 28, 2025 | 157.00 | 157.01 | 155.03 | 155.65 | 155.65 | -0.83% | 5,857,727 |
| Aug 27, 2025 | 156.15 | 157.13 | 155.79 | 156.96 | 156.96 | 0.63% | 4,551,219 |
| Aug 26, 2025 | 155.92 | 156.70 | 155.34 | 155.97 | 155.97 | -0.12% | 6,337,977 |
| Aug 25, 2025 | 158.39 | 158.70 | 155.89 | 156.15 | 156.15 | -1.59% | 4,692,505 |
| Aug 22, 2025 | 159.38 | 160.68 | 158.31 | 158.67 | 158.67 | -0.04% | 5,797,325 |
| Aug 21, 2025 | 157.93 | 159.06 | 157.18 | 158.73 | 158.73 | -0.49% | 6,417,695 |
| Aug 20, 2025 | 158.58 | 161.03 | 158.41 | 159.51 | 159.51 | 0.70% | 7,840,355 |
| Aug 19, 2025 | 155.73 | 158.70 | 155.67 | 158.40 | 158.40 | 1.72% | 7,868,129 |
| Aug 18, 2025 | 154.42 | 156.92 | 154.17 | 155.72 | 155.72 | 0.88% | 8,274,726 |
| Aug 15, 2025 | 154.47 | 155.60 | 154.21 | 154.36 | 154.36 | 0.40% | 7,121,700 |
| Aug 14, 2025 | 154.64 | 154.70 | 153.27 | 153.74 | 153.74 | -1.07% | 6,343,715 |
| Aug 13, 2025 | 155.21 | 157.01 | 154.95 | 155.41 | 155.41 | 0.21% | 5,812,356 |
| Aug 12, 2025 | 155.06 | 155.55 | 154.31 | 155.09 | 155.09 | 0.07% | 6,938,336 |
| Aug 11, 2025 | 153.54 | 155.39 | 153.31 | 154.98 | 154.98 | 0.96% | 7,331,707 |
| Aug 8, 2025 | 152.77 | 153.79 | 152.57 | 153.51 | 153.51 | 0.01% | 5,811,281 |
| Aug 7, 2025 | 153.12 | 154.01 | 152.70 | 153.49 | 153.49 | 0.41% | 6,719,044 |
| Aug 6, 2025 | 150.86 | 153.48 | 150.21 | 152.86 | 152.86 | 1.56% | 7,376,213 |
| Aug 5, 2025 | 150.71 | 152.08 | 150.32 | 150.51 | 150.51 | -0.17% | 6,670,065 |
| Aug 4, 2025 | 150.25 | 151.46 | 150.02 | 150.76 | 150.76 | 0.07% | 7,679,361 |
| Aug 1, 2025 | 151.78 | 153.49 | 150.52 | 150.65 | 150.65 | 0.12% | 8,594,220 |
| Jul 31, 2025 | 151.80 | 152.00 | 149.91 | 150.47 | 150.47 | -1.58% | 11,845,443 |
| Jul 30, 2025 | 157.00 | 157.00 | 152.05 | 152.88 | 152.88 | -2.38% | 8,162,888 |
| Jul 29, 2025 | 158.65 | 158.65 | 154.84 | 156.61 | 156.61 | -0.32% | 11,466,058 |
| Jul 28, 2025 | 157.63 | 158.09 | 156.23 | 157.11 | 157.11 | -0.75% | 7,885,026 |
| Jul 25, 2025 | 157.34 | 158.44 | 157.02 | 158.30 | 158.30 | -0.32% | 5,800,248 |
| Jul 24, 2025 | 158.87 | 159.02 | 158.05 | 158.81 | 158.81 | 0.33% | 7,027,392 |
| Jul 23, 2025 | 158.22 | 158.88 | 157.68 | 158.28 | 158.28 | -0.03% | 4,804,795 |
| Jul 22, 2025 | 154.92 | 158.37 | 154.90 | 158.32 | 158.32 | 2.12% | 8,186,970 |
| Jul 21, 2025 | 155.07 | 155.94 | 154.89 | 155.03 | 155.03 | -0.05% | 6,328,370 |
| Jul 18, 2025 | 153.78 | 155.57 | 153.63 | 155.10 | 155.10 | -0.33% | 7,337,252 |
| Jul 17, 2025 | 154.04 | 155.75 | 153.88 | 155.62 | 154.57 | 1.23% | 8,319,996 |
| Jul 16, 2025 | 152.74 | 153.76 | 152.27 | 153.73 | 152.69 | 0.69% | 8,478,997 |
| Jul 15, 2025 | 153.56 | 154.05 | 151.90 | 152.68 | 151.65 | -0.70% | 9,142,615 |
| Jul 14, 2025 | 155.58 | 155.80 | 152.86 | 153.76 | 152.72 | -2.09% | 11,491,688 |
| Jul 11, 2025 | 158.05 | 158.05 | 156.44 | 157.05 | 155.99 | -0.91% | 8,053,808 |
| Jul 10, 2025 | 157.76 | 159.61 | 157.04 | 158.49 | 157.42 | 0.62% | 7,201,748 |
| Jul 9, 2025 | 158.10 | 158.20 | 155.95 | 157.52 | 156.45 | -0.23% | 18,770,894 |
| Jul 8, 2025 | 159.52 | 159.78 | 157.44 | 157.89 | 156.82 | -1.63% | 12,034,764 |
| Jul 7, 2025 | 160.89 | 161.18 | 159.29 | 160.50 | 159.41 | -0.21% | 7,225,695 |
| Jul 3, 2025 | 161.79 | 162.02 | 159.79 | 160.83 | 159.74 | -0.23% | 6,999,589 |
| Jul 2, 2025 | 161.14 | 161.35 | 159.86 | 161.20 | 160.11 | -0.01% | 8,848,744 |
| Jul 1, 2025 | 159.88 | 162.53 | 159.38 | 161.22 | 160.13 | 1.19% | 10,664,891 |
| Jun 30, 2025 | 159.26 | 159.90 | 158.13 | 159.32 | 158.24 | -0.34% | 11,238,201 |
| Jun 27, 2025 | 158.68 | 160.13 | 158.29 | 159.86 | 158.78 | 0.78% | 19,256,955 |
| Jun 26, 2025 | 159.55 | 159.56 | 157.17 | 158.63 | 157.56 | -0.21% | 7,410,446 |