The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
155.10
-0.52 (-0.33%)
At close: Jul 18, 2025, 4:00 PM
155.30
+0.20 (0.13%)
After-hours: Jul 18, 2025, 6:43 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 153.78 | 155.57 | 153.63 | 155.10 | 155.10 | -0.33% | 7,257,759 |
| 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 |
| Jun 25, 2025 | 159.83 | 160.34 | 158.71 | 158.97 | 157.89 | -0.87% | 5,933,715 |
| Jun 24, 2025 | 161.18 | 161.74 | 159.65 | 160.36 | 159.28 | -0.42% | 7,470,052 |
| Jun 23, 2025 | 159.07 | 161.19 | 159.00 | 161.03 | 159.94 | 1.23% | 6,588,223 |
| Jun 20, 2025 | 158.03 | 159.34 | 157.85 | 159.08 | 158.00 | 0.67% | 16,173,371 |
| Jun 18, 2025 | 158.55 | 158.65 | 157.66 | 158.02 | 156.95 | -0.32% | 7,211,225 |
| Jun 17, 2025 | 160.06 | 160.37 | 158.31 | 158.52 | 157.45 | -1.47% | 6,809,747 |
| Jun 16, 2025 | 160.88 | 161.95 | 160.01 | 160.88 | 159.79 | 0.37% | 6,331,961 |
| Jun 13, 2025 | 162.77 | 163.03 | 159.91 | 160.28 | 159.20 | -1.78% | 7,104,547 |
| Jun 12, 2025 | 161.97 | 163.31 | 161.68 | 163.18 | 162.08 | 0.66% | 6,509,891 |
| Jun 11, 2025 | 162.63 | 162.77 | 161.69 | 162.11 | 161.01 | -0.45% | 5,960,052 |
| Jun 10, 2025 | 162.69 | 163.51 | 161.92 | 162.84 | 161.74 | 0.17% | 7,680,015 |
| Jun 9, 2025 | 163.39 | 164.02 | 162.07 | 162.56 | 161.46 | -0.89% | 6,544,199 |
| Jun 6, 2025 | 163.29 | 165.24 | 163.28 | 164.02 | 162.91 | 0.75% | 5,697,877 |
| Jun 5, 2025 | 165.43 | 165.44 | 162.51 | 162.80 | 161.70 | -1.90% | 10,352,288 |
| Jun 4, 2025 | 166.69 | 168.05 | 165.92 | 165.95 | 164.83 | -0.54% | 4,939,333 |
| Jun 3, 2025 | 166.78 | 167.41 | 165.90 | 166.85 | 165.72 | -0.55% | 6,223,447 |
| Jun 2, 2025 | 169.02 | 169.04 | 166.23 | 167.78 | 166.65 | -1.24% | 7,574,428 |
| May 30, 2025 | 168.75 | 170.99 | 168.60 | 169.89 | 168.74 | 0.79% | 12,587,537 |
| May 29, 2025 | 166.74 | 168.99 | 166.44 | 168.56 | 167.42 | 0.72% | 4,842,554 |
| May 28, 2025 | 167.65 | 168.84 | 167.06 | 167.36 | 166.23 | -0.24% | 5,385,942 |
| May 27, 2025 | 165.27 | 167.98 | 165.27 | 167.76 | 166.63 | 1.15% | 11,423,794 |
| May 23, 2025 | 164.83 | 166.22 | 163.48 | 165.86 | 164.74 | 0.50% | 5,349,868 |
| May 22, 2025 | 164.44 | 166.20 | 164.02 | 165.03 | 163.91 | -0.24% | 6,245,571 |
| May 21, 2025 | 164.82 | 166.37 | 164.62 | 165.43 | 164.31 | -0.13% | 6,424,153 |
| May 20, 2025 | 164.61 | 166.00 | 164.60 | 165.64 | 164.52 | 0.53% | 5,576,561 |
| May 19, 2025 | 163.47 | 165.15 | 163.41 | 164.77 | 163.66 | 0.91% | 8,120,219 |
| May 16, 2025 | 162.65 | 163.43 | 161.85 | 163.28 | 162.18 | 0.54% | 7,100,784 |
| May 15, 2025 | 159.59 | 162.91 | 158.70 | 162.41 | 161.31 | 2.78% | 8,727,316 |
| May 14, 2025 | 158.12 | 159.16 | 157.57 | 158.02 | 156.95 | -0.45% | 5,988,905 |
| May 13, 2025 | 160.02 | 160.72 | 157.36 | 158.73 | 157.66 | -1.35% | 7,780,827 |
| May 12, 2025 | 157.43 | 161.05 | 156.69 | 160.90 | 159.81 | 2.06% | 7,378,380 |
| May 9, 2025 | 158.02 | 159.13 | 157.41 | 157.66 | 156.59 | -0.62% | 6,453,232 |
| May 8, 2025 | 158.38 | 160.00 | 158.01 | 158.65 | 157.58 | -0.40% | 7,230,806 |
| May 7, 2025 | 159.02 | 160.05 | 158.54 | 159.29 | 158.21 | 0.03% | 6,430,156 |