The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
158.65
-0.64 (-0.40%)
May 8, 2025, 4:00 PM EDT - Market closed

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025158.38160.00158.01158.65158.65-0.40%7,017,528
May 7, 2025159.02160.05158.54159.29159.290.03%6,430,156
May 6, 2025158.04159.71157.65159.25159.250.26%7,703,843
May 5, 2025160.89160.91158.02158.83158.83-1.05%7,576,219
May 2, 2025160.93161.81159.90160.52160.520.34%5,750,165
May 1, 2025160.66161.35159.05159.98159.98-1.59%6,792,815
Apr 30, 2025162.45163.16159.95162.57162.570.19%12,475,539
Apr 29, 2025161.29162.39159.20162.26162.260.25%8,266,154
Apr 28, 2025161.04162.56160.39161.85161.850.52%8,126,981
Apr 25, 2025159.88161.80157.77161.02161.020.93%12,893,200
Apr 24, 2025160.50160.96156.58159.53159.53-3.74%20,077,665
Apr 23, 2025166.40166.61163.11165.73165.73-1.28%9,309,164
Apr 22, 2025165.86168.77164.54167.88167.881.29%7,907,421
Apr 21, 2025169.89169.95164.28165.75165.75-2.86%8,062,360
Apr 17, 2025167.53171.65167.35170.63169.552.55%7,227,061
Apr 16, 2025169.29169.68165.79166.39165.34-1.23%5,897,634
Apr 15, 2025169.14170.16168.28168.47167.40-0.39%8,764,978
Apr 14, 2025167.04170.11165.78169.13168.061.33%9,877,411
Apr 11, 2025163.37168.02162.62166.91165.852.05%8,603,200
Apr 10, 2025162.90165.07160.75163.56162.520.76%10,581,571
Apr 9, 2025157.36164.68156.69162.32161.292.48%10,670,212
Apr 8, 2025162.31163.28156.71158.39157.39-1.15%11,541,114
Apr 7, 2025163.66164.70159.19160.23159.22-2.15%15,708,009
Apr 4, 2025171.77173.60163.47163.75162.71-5.01%13,454,205
Apr 3, 2025174.23174.80170.73172.39171.301.71%9,393,270
Apr 2, 2025170.07170.88168.31169.50168.43-0.62%6,274,548
Apr 1, 2025170.57171.05169.06170.56169.480.08%7,021,507
Mar 31, 2025168.10171.14168.10170.42169.341.42%11,520,451
Mar 28, 2025169.38169.71167.62168.03166.97-0.40%5,479,306
Mar 27, 2025167.87169.03166.62168.71167.641.28%6,211,735
Mar 26, 2025163.35166.82162.99166.58165.532.29%7,757,259
Mar 25, 2025165.30165.37162.20162.85161.82-1.69%8,366,736
Mar 24, 2025166.43166.87165.36165.65164.60-0.62%6,102,109
Mar 21, 2025167.14168.14164.12166.69165.63-0.51%16,027,251
Mar 20, 2025168.89169.21166.03167.55166.49-0.61%8,789,167
Mar 19, 2025167.87168.75167.11168.57167.500.51%7,569,165
Mar 18, 2025170.07170.26167.58167.71166.65-1.21%6,100,242
Mar 17, 2025168.37171.09168.13169.76168.681.07%9,931,678
Mar 14, 2025167.79168.59166.62167.97166.91-0.37%6,790,624
Mar 13, 2025167.70169.29167.28168.59167.520.13%6,609,126
Mar 12, 2025169.70171.83167.77168.37167.30-2.74%10,159,136
Mar 11, 2025175.83175.99172.32173.12172.02-1.78%11,032,285
Mar 10, 2025176.76179.99175.83176.26175.140.18%11,017,004
Mar 7, 2025174.09178.89174.05175.95174.840.74%9,566,763
Mar 6, 2025174.89175.84172.84174.66173.550.03%6,702,490
Mar 5, 2025173.38175.87173.02174.61173.500.83%6,989,086
Mar 4, 2025176.75179.99172.91173.18172.08-1.37%12,118,023
Mar 3, 2025173.58176.29173.51175.59174.481.01%7,615,570
Feb 28, 2025173.58174.65171.85173.84172.741.09%10,240,069
Feb 27, 2025170.85173.09170.63171.97170.880.39%5,466,965