Skip to main content
The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
170.23
+3.02 (1.81%)
At close: Feb 21, 2025, 4:00 PM
170.31
+0.08 (0.05%)
After-hours: Feb 21, 2025, 7:54 PM EST

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025167.44170.55165.92170.23170.231.81%9,723,222
Feb 20, 2025163.15167.78162.80167.21167.210.43%6,162,601
Feb 19, 2025166.10166.87165.24166.49166.490.64%7,910,823
Feb 18, 2025163.35165.76162.20165.43165.431.56%7,075,681
Feb 14, 2025169.79170.00162.30162.89162.89-4.75%13,179,478
Feb 13, 2025169.63171.38169.14171.02171.020.85%6,328,365
Feb 12, 2025168.35170.08167.97169.58169.580.09%6,037,671
Feb 11, 2025167.69169.57166.50169.43169.431.13%5,438,081
Feb 10, 2025167.69168.48166.40167.53167.53-0.26%7,063,167
Feb 7, 2025169.09169.12167.87167.97167.97-0.54%4,535,617
Feb 6, 2025169.37169.93168.03168.88168.88-0.08%4,957,889
Feb 5, 2025168.09169.14166.61169.01169.010.52%7,537,232
Feb 4, 2025169.29169.29166.28168.13168.13-0.37%6,410,938
Feb 3, 2025165.47169.38165.23168.76168.761.67%8,668,729
Jan 31, 2025166.00166.62165.21165.99165.99-0.85%5,464,903
Jan 30, 2025167.48167.60165.93167.41167.410.71%4,136,546
Jan 29, 2025166.72167.29165.88166.23166.230.02%4,850,295
Jan 28, 2025168.91169.59166.11166.19166.19-2.05%6,716,387
Jan 27, 2025166.72169.94166.11169.66169.663.38%9,170,829
Jan 24, 2025165.91165.91163.20164.12164.12-1.22%6,199,939
Jan 23, 2025163.88166.48163.32166.15165.140.86%7,614,308
Jan 22, 2025167.10168.14164.44164.74163.741.87%14,356,691
Jan 21, 2025160.96162.35160.96161.72160.730.37%13,914,694
Jan 17, 2025159.74161.75159.60161.13160.150.39%7,262,739
Jan 16, 2025159.62160.58159.14160.50159.520.53%5,774,429
Jan 15, 2025160.59161.15159.34159.65158.68-0.06%8,059,231
Jan 14, 2025158.85160.07158.31159.74158.770.57%5,982,254
Jan 13, 2025159.35160.09158.41158.84157.870.18%6,772,198
Jan 10, 2025160.15161.21157.47158.56157.59-2.18%8,501,525
Jan 8, 2025160.99162.40160.57162.10161.110.50%4,974,783
Jan 7, 2025161.46162.61160.74161.30160.320.44%8,447,744
Jan 6, 2025162.81163.50160.44160.60159.62-2.74%8,731,671
Jan 3, 2025166.25166.50164.25165.13164.12-0.51%5,256,807
Jan 2, 2025168.09168.71165.91165.98164.97-1.00%5,401,712
Dec 31, 2024167.36168.08166.59167.65166.630.34%3,957,920
Dec 30, 2024168.67168.98166.71167.09166.07-1.44%4,354,543
Dec 27, 2024169.42170.76169.26169.53168.50-0.37%4,367,879
Dec 26, 2024168.31170.30168.07170.16169.120.72%3,629,533
Dec 24, 2024167.62169.18167.42168.94167.910.49%2,460,756
Dec 23, 2024168.06168.68166.36168.11167.090.03%6,984,079
Dec 20, 2024168.87169.87167.50168.06167.04-0.67%21,999,342
Dec 19, 2024169.01170.10167.35169.19168.160.07%8,585,220
Dec 18, 2024169.76170.56169.02169.08168.05-0.73%7,517,081
Dec 17, 2024170.67171.95170.02170.33169.29-0.47%6,069,344
Dec 16, 2024171.45172.78171.10171.14170.100.05%5,943,680
Dec 13, 2024170.77171.79170.12171.06170.020.12%3,884,513
Dec 12, 2024171.43171.82170.02170.85169.810.13%4,072,810
Dec 11, 2024173.01173.39170.40170.63169.59-0.96%5,237,533
Dec 10, 2024170.42172.93169.93172.28171.230.87%6,220,088
Dec 9, 2024173.64173.76170.43170.79169.75-1.74%7,164,286
Dec 6, 2024175.37176.74173.75173.82172.76-1.26%5,741,167
Dec 5, 2024174.86176.46174.45176.03174.960.53%5,022,189
Dec 4, 2024174.17175.15173.46175.11174.04-0.18%6,823,659
Dec 3, 2024178.77179.62175.20175.42174.35-2.38%8,127,329
Dec 2, 2024179.12180.16178.01179.70178.610.25%5,728,297
Nov 29, 2024178.70179.63178.28179.26178.17-0.06%3,823,708
Nov 27, 2024180.00180.43178.73179.36178.270.03%5,522,912
Nov 26, 2024177.20179.46177.20179.31178.221.08%6,276,933
Nov 25, 2024177.48178.82176.90177.39176.310.63%19,357,005
Nov 22, 2024174.15177.40173.88176.28175.212.04%10,609,785
Nov 21, 2024171.66173.51170.22172.75171.701.09%6,240,403
Nov 20, 2024170.01171.07169.51170.89169.850.08%7,081,237
Nov 19, 2024170.69171.17169.66170.76169.720.01%5,683,673
Nov 18, 2024169.11171.45168.83170.75169.710.71%6,681,087
Nov 15, 2024167.94170.57166.88169.54168.511.47%9,939,416
Nov 14, 2024166.71168.04166.51167.08166.060.30%7,444,273
Nov 13, 2024166.06166.80165.68166.58165.570.45%5,412,566
Nov 12, 2024166.14167.06165.57165.84164.83-0.11%6,507,823
Nov 11, 2024167.00168.52165.78166.03165.02-1.00%6,364,403
Nov 8, 2024164.02167.75163.93167.71166.692.63%7,506,566
Nov 7, 2024161.96163.95161.48163.41162.411.47%9,056,725
Nov 6, 2024165.61166.04159.81161.05160.07-2.84%11,473,688
Nov 5, 2024164.33166.32164.33165.76164.750.41%4,397,441
Nov 4, 2024165.72166.27164.58165.08164.07-0.01%5,130,338
Nov 1, 2024165.31166.35164.99165.10164.09-0.05%5,455,095
Oct 31, 2024165.76167.04165.09165.18164.17-0.59%6,056,514
Oct 30, 2024167.09167.32165.96166.16165.15-0.60%5,518,085
Oct 29, 2024168.86168.86166.83167.17166.15-1.26%5,681,358
Oct 28, 2024169.28169.66168.38169.30168.270.64%5,754,043
Oct 25, 2024168.92169.40168.04168.22167.20-0.83%4,877,911
Oct 24, 2024169.42169.96168.93169.62168.590.02%5,861,303
Oct 23, 2024169.55170.17168.73169.58168.55-0.07%4,837,810
Oct 22, 2024168.57170.73168.57169.70168.670.09%7,511,671
Oct 21, 2024170.98171.48168.45169.54168.51-1.02%5,522,460
Oct 18, 2024170.30172.21168.46171.28170.24-0.58%8,372,536
Oct 17, 2024172.18173.68171.76172.28170.23-0.06%7,045,586
Oct 16, 2024171.88172.59170.89172.38170.33-0.69%6,117,053
Oct 15, 2024172.89174.91172.82173.57171.500.61%7,172,262
Oct 14, 2024171.02172.84170.74172.51170.460.83%5,909,158
Oct 11, 2024169.46171.41168.97171.09169.051.27%7,036,480
Oct 10, 2024168.80169.79168.37168.95166.94-0.19%6,932,308
Oct 9, 2024168.38169.81168.00169.27167.260.66%8,758,806
Oct 8, 2024166.85168.59166.27168.16166.160.62%7,472,965
Oct 7, 2024169.16169.58166.87167.12165.13-1.04%6,325,281
Oct 4, 2024168.85170.09168.26168.88166.87-0.73%6,003,668
Oct 3, 2024171.37171.37169.77170.12168.10-1.05%4,794,348
Oct 2, 2024172.01172.45171.08171.92169.87-0.65%6,212,890
Oct 1, 2024173.24174.00172.20173.04170.98-0.09%7,130,825
Sep 30, 2024173.73174.00172.71173.20171.14-0.20%6,296,653
Sep 27, 2024173.01174.45172.58173.55171.480.20%4,599,709