The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
150.92
+2.73 (1.84%)
At close: Nov 21, 2025, 4:00 PM EST
151.00
+0.08 (0.05%)
After-hours: Nov 21, 2025, 7:58 PM EST
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 147.57 | 149.25 | 147.08 | 149.16 | 148.12 | 1.13% | 8,585,346 |
| Oct 13, 2025 | 149.00 | 149.43 | 146.97 | 147.49 | 146.47 | -1.47% | 7,511,103 |
| Oct 10, 2025 | 150.94 | 151.52 | 149.45 | 149.69 | 148.65 | -0.59% | 7,374,046 |
| Oct 9, 2025 | 150.74 | 150.87 | 149.58 | 150.58 | 149.53 | -0.07% | 6,134,461 |
| Oct 8, 2025 | 152.79 | 152.79 | 150.63 | 150.69 | 149.64 | -1.21% | 5,254,728 |
| Oct 7, 2025 | 150.76 | 153.17 | 150.05 | 152.54 | 151.48 | 1.42% | 6,844,361 |
| Oct 6, 2025 | 151.50 | 152.32 | 150.40 | 150.41 | 149.37 | -1.22% | 6,736,960 |
| Oct 3, 2025 | 152.00 | 153.43 | 152.00 | 152.27 | 151.21 | 0.14% | 5,212,584 |
| Oct 2, 2025 | 152.72 | 152.80 | 151.63 | 152.05 | 150.99 | -0.74% | 6,892,089 |
| Oct 1, 2025 | 153.70 | 153.89 | 151.41 | 153.18 | 152.12 | -0.31% | 7,566,014 |
| Sep 30, 2025 | 153.46 | 154.38 | 152.84 | 153.65 | 152.58 | 0.08% | 7,762,609 |
| Sep 29, 2025 | 152.42 | 153.72 | 151.79 | 153.53 | 152.46 | 0.68% | 8,139,711 |
| Sep 26, 2025 | 152.23 | 152.68 | 151.53 | 152.50 | 151.44 | 0.23% | 5,721,092 |
| Sep 25, 2025 | 153.23 | 153.88 | 151.78 | 152.15 | 151.09 | -0.18% | 7,511,415 |
| Sep 24, 2025 | 152.05 | 153.63 | 151.79 | 152.42 | 151.36 | -0.05% | 6,483,264 |
| Sep 23, 2025 | 153.20 | 153.30 | 150.97 | 152.50 | 151.44 | -0.37% | 8,853,418 |
| Sep 22, 2025 | 156.08 | 156.08 | 153.05 | 153.07 | 152.01 | -1.90% | 8,712,910 |
| Sep 19, 2025 | 157.61 | 157.62 | 155.97 | 156.04 | 154.96 | -0.81% | 17,224,774 |
| Sep 18, 2025 | 158.15 | 159.02 | 157.16 | 157.32 | 156.23 | -1.88% | 7,651,487 |
| Sep 17, 2025 | 158.43 | 161.67 | 158.43 | 160.33 | 159.22 | 1.44% | 6,764,169 |
| Sep 16, 2025 | 157.14 | 158.39 | 156.89 | 158.05 | 156.95 | 0.78% | 6,559,608 |
| Sep 15, 2025 | 157.88 | 158.52 | 156.20 | 156.83 | 155.74 | -0.68% | 5,994,966 |