The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
148.77
-2.60 (-1.72%)
At close: Oct 29, 2025, 4:00 PM EDT
149.10
+0.33 (0.22%)
After-hours: Oct 29, 2025, 7:54 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 150.66 | 150.97 | 148.47 | 148.77 | 148.77 | -1.72% | 7,322,342 |
| 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 | 151.16 | 0.01% | 8,205,353 |
| Oct 22, 2025 | 151.30 | 153.46 | 150.79 | 152.20 | 151.15 | 0.38% | 6,394,378 |
| Oct 21, 2025 | 151.96 | 152.28 | 150.87 | 151.62 | 150.58 | -0.22% | 6,013,379 |
| Oct 20, 2025 | 151.59 | 152.39 | 151.30 | 151.96 | 150.91 | 0.37% | 5,601,287 |
| Oct 17, 2025 | 150.57 | 152.03 | 150.43 | 151.40 | 150.36 | 1.20% | 8,612,894 |
| Oct 16, 2025 | 148.01 | 150.40 | 147.92 | 149.60 | 148.57 | 1.48% | 8,809,673 |
| Oct 15, 2025 | 148.53 | 149.41 | 147.27 | 147.42 | 146.41 | -1.17% | 10,003,073 |
| Oct 14, 2025 | 147.57 | 149.25 | 147.08 | 149.16 | 148.13 | 1.13% | 8,585,346 |
| Oct 13, 2025 | 149.00 | 149.43 | 146.97 | 147.49 | 146.48 | -1.47% | 7,511,103 |
| Oct 10, 2025 | 150.94 | 151.52 | 149.45 | 149.69 | 148.66 | -0.59% | 7,374,046 |
| Oct 9, 2025 | 150.74 | 150.87 | 149.58 | 150.58 | 149.54 | -0.07% | 6,134,461 |
| Oct 8, 2025 | 152.79 | 152.79 | 150.63 | 150.69 | 149.65 | -1.21% | 5,254,728 |
| Oct 7, 2025 | 150.76 | 153.17 | 150.05 | 152.54 | 151.49 | 1.42% | 6,844,361 |
| Oct 6, 2025 | 151.50 | 152.32 | 150.40 | 150.41 | 149.38 | -1.22% | 6,736,960 |
| Oct 3, 2025 | 152.00 | 153.43 | 152.00 | 152.27 | 151.22 | 0.14% | 5,212,584 |
| Oct 2, 2025 | 152.72 | 152.80 | 151.63 | 152.05 | 151.00 | -0.74% | 6,892,089 |
| Oct 1, 2025 | 153.70 | 153.89 | 151.41 | 153.18 | 152.13 | -0.31% | 7,566,014 |
| Sep 30, 2025 | 153.46 | 154.38 | 152.84 | 153.65 | 152.59 | 0.08% | 7,762,609 |
| Sep 29, 2025 | 152.42 | 153.72 | 151.79 | 153.53 | 152.47 | 0.68% | 8,139,711 |
| Sep 26, 2025 | 152.23 | 152.68 | 151.53 | 152.50 | 151.45 | 0.23% | 5,721,092 |
| Sep 25, 2025 | 153.23 | 153.88 | 151.78 | 152.15 | 151.10 | -0.18% | 7,511,415 |
| Sep 24, 2025 | 152.05 | 153.63 | 151.79 | 152.42 | 151.37 | -0.05% | 6,483,264 |
| Sep 23, 2025 | 153.20 | 153.30 | 150.97 | 152.50 | 151.45 | -0.37% | 8,853,418 |
| Sep 22, 2025 | 156.08 | 156.08 | 153.05 | 153.07 | 152.02 | -1.90% | 8,712,910 |
| Sep 19, 2025 | 157.61 | 157.62 | 155.97 | 156.04 | 154.97 | -0.81% | 17,224,774 |
| Sep 18, 2025 | 158.15 | 159.02 | 157.16 | 157.32 | 156.24 | -1.88% | 7,651,487 |
| Sep 17, 2025 | 158.43 | 161.67 | 158.43 | 160.33 | 159.23 | 1.44% | 6,764,169 |
| Sep 16, 2025 | 157.14 | 158.39 | 156.89 | 158.05 | 156.96 | 0.78% | 6,559,608 |
| Sep 15, 2025 | 157.88 | 158.52 | 156.20 | 156.83 | 155.75 | -0.68% | 5,994,966 |
| Sep 12, 2025 | 157.93 | 159.13 | 157.78 | 157.90 | 156.81 | -0.46% | 5,957,021 |
| Sep 11, 2025 | 157.72 | 159.35 | 157.39 | 158.63 | 157.54 | 0.81% | 5,819,875 |
| Sep 10, 2025 | 158.60 | 158.94 | 155.89 | 157.35 | 156.27 | -1.32% | 6,205,463 |
| Sep 9, 2025 | 158.61 | 159.87 | 158.20 | 159.46 | 158.36 | 0.28% | 4,984,936 |
| Sep 8, 2025 | 159.61 | 160.27 | 158.25 | 159.01 | 157.92 | -0.63% | 7,178,356 |
| Sep 5, 2025 | 158.55 | 160.56 | 158.41 | 160.02 | 158.92 | 0.52% | 6,436,150 |
| Sep 4, 2025 | 158.52 | 159.75 | 157.81 | 159.19 | 158.09 | 0.64% | 6,935,245 |
| Sep 3, 2025 | 157.65 | 158.64 | 156.50 | 158.17 | 157.08 | 0.11% | 6,508,452 |
| Sep 2, 2025 | 157.36 | 158.86 | 156.98 | 157.99 | 156.90 | 0.60% | 6,432,837 |
| Aug 29, 2025 | 156.09 | 157.56 | 155.65 | 157.04 | 155.96 | 0.89% | 5,318,179 |
| Aug 28, 2025 | 157.00 | 157.01 | 155.03 | 155.65 | 154.58 | -0.83% | 5,857,727 |
| Aug 27, 2025 | 156.15 | 157.13 | 155.79 | 156.96 | 155.88 | 0.63% | 4,551,219 |
| Aug 26, 2025 | 155.92 | 156.70 | 155.34 | 155.97 | 154.90 | -0.12% | 6,337,977 |
| Aug 25, 2025 | 158.39 | 158.70 | 155.89 | 156.15 | 155.08 | -1.59% | 4,692,505 |
| Aug 22, 2025 | 159.38 | 160.68 | 158.31 | 158.67 | 157.58 | -0.04% | 5,797,325 |
| Aug 21, 2025 | 157.93 | 159.06 | 157.18 | 158.73 | 157.64 | -0.49% | 6,417,695 |
| Aug 20, 2025 | 158.58 | 161.03 | 158.41 | 159.51 | 158.41 | 0.70% | 7,840,355 |