The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
152.50
+0.35 (0.23%)
At close: Sep 26, 2025, 4:00 PM EDT
152.70
+0.20 (0.13%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 152.23 | 152.68 | 151.53 | 152.50 | 152.50 | 0.23% | 5,667,747 |
| Sep 25, 2025 | 153.23 | 153.88 | 151.78 | 152.15 | 152.15 | -0.18% | 7,511,415 |
| Sep 24, 2025 | 152.05 | 153.63 | 151.79 | 152.42 | 152.42 | -0.05% | 6,483,264 |
| Sep 23, 2025 | 153.20 | 153.30 | 150.97 | 152.50 | 152.50 | -0.37% | 8,853,418 |
| Sep 22, 2025 | 156.08 | 156.08 | 153.05 | 153.07 | 153.07 | -1.90% | 8,712,910 |
| Sep 19, 2025 | 157.61 | 157.62 | 155.97 | 156.04 | 156.04 | -0.81% | 17,224,774 |
| Sep 18, 2025 | 158.15 | 159.02 | 157.16 | 157.32 | 157.32 | -1.88% | 7,651,487 |
| Sep 17, 2025 | 158.43 | 161.67 | 158.43 | 160.33 | 160.33 | 1.44% | 6,764,169 |
| Sep 16, 2025 | 157.14 | 158.39 | 156.89 | 158.05 | 158.05 | 0.78% | 6,559,608 |
| Sep 15, 2025 | 157.88 | 158.52 | 156.20 | 156.83 | 156.83 | -0.68% | 5,994,966 |
| Sep 12, 2025 | 157.93 | 159.13 | 157.78 | 157.90 | 157.90 | -0.46% | 5,957,021 |
| Sep 11, 2025 | 157.72 | 159.35 | 157.39 | 158.63 | 158.63 | 0.81% | 5,819,875 |
| Sep 10, 2025 | 158.60 | 158.94 | 155.89 | 157.35 | 157.35 | -1.32% | 6,205,463 |
| Sep 9, 2025 | 158.61 | 159.87 | 158.20 | 159.46 | 159.46 | 0.28% | 4,984,936 |
| Sep 8, 2025 | 159.61 | 160.27 | 158.25 | 159.01 | 159.01 | -0.63% | 7,178,356 |
| Sep 5, 2025 | 158.55 | 160.56 | 158.41 | 160.02 | 160.02 | 0.52% | 6,436,150 |
| Sep 4, 2025 | 158.52 | 159.75 | 157.81 | 159.19 | 159.19 | 0.64% | 6,935,245 |
| Sep 3, 2025 | 157.65 | 158.64 | 156.50 | 158.17 | 158.17 | 0.11% | 6,508,452 |
| Sep 2, 2025 | 157.36 | 158.86 | 156.98 | 157.99 | 157.99 | 0.60% | 6,432,837 |
| Aug 29, 2025 | 156.09 | 157.56 | 155.65 | 157.04 | 157.04 | 0.89% | 5,318,179 |
| Aug 28, 2025 | 157.00 | 157.01 | 155.03 | 155.65 | 155.65 | -0.83% | 5,857,727 |
| Aug 27, 2025 | 156.15 | 157.13 | 155.79 | 156.96 | 156.96 | 0.63% | 4,551,219 |
| Aug 26, 2025 | 155.92 | 156.70 | 155.34 | 155.97 | 155.97 | -0.12% | 6,337,977 |
| Aug 25, 2025 | 158.39 | 158.70 | 155.89 | 156.15 | 156.15 | -1.59% | 4,692,505 |
| Aug 22, 2025 | 159.38 | 160.68 | 158.31 | 158.67 | 158.67 | -0.04% | 5,797,325 |
| Aug 21, 2025 | 157.93 | 159.06 | 157.18 | 158.73 | 158.73 | -0.49% | 6,417,695 |
| Aug 20, 2025 | 158.58 | 161.03 | 158.41 | 159.51 | 159.51 | 0.70% | 7,840,355 |
| Aug 19, 2025 | 155.73 | 158.70 | 155.67 | 158.40 | 158.40 | 1.72% | 7,868,129 |
| Aug 18, 2025 | 154.42 | 156.92 | 154.17 | 155.72 | 155.72 | 0.88% | 8,274,726 |
| Aug 15, 2025 | 154.47 | 155.60 | 154.21 | 154.36 | 154.36 | 0.40% | 7,121,700 |
| Aug 14, 2025 | 154.64 | 154.70 | 153.27 | 153.74 | 153.74 | -1.07% | 6,343,715 |
| Aug 13, 2025 | 155.21 | 157.01 | 154.95 | 155.41 | 155.41 | 0.21% | 5,812,356 |
| Aug 12, 2025 | 155.06 | 155.55 | 154.31 | 155.09 | 155.09 | 0.07% | 6,938,336 |
| Aug 11, 2025 | 153.54 | 155.39 | 153.31 | 154.98 | 154.98 | 0.96% | 7,331,707 |
| Aug 8, 2025 | 152.77 | 153.79 | 152.57 | 153.51 | 153.51 | 0.01% | 5,811,281 |
| Aug 7, 2025 | 153.12 | 154.01 | 152.70 | 153.49 | 153.49 | 0.41% | 6,719,044 |
| Aug 6, 2025 | 150.86 | 153.48 | 150.21 | 152.86 | 152.86 | 1.56% | 7,376,213 |
| Aug 5, 2025 | 150.71 | 152.08 | 150.32 | 150.51 | 150.51 | -0.17% | 6,670,065 |
| Aug 4, 2025 | 150.25 | 151.46 | 150.02 | 150.76 | 150.76 | 0.07% | 7,679,361 |
| Aug 1, 2025 | 151.78 | 153.49 | 150.52 | 150.65 | 150.65 | 0.12% | 8,594,220 |
| Jul 31, 2025 | 151.80 | 152.00 | 149.91 | 150.47 | 150.47 | -1.58% | 11,845,443 |
| Jul 30, 2025 | 157.00 | 157.00 | 152.05 | 152.88 | 152.88 | -2.38% | 8,162,888 |
| Jul 29, 2025 | 158.65 | 158.65 | 154.84 | 156.61 | 156.61 | -0.32% | 11,466,058 |
| Jul 28, 2025 | 157.63 | 158.09 | 156.23 | 157.11 | 157.11 | -0.75% | 7,885,026 |
| Jul 25, 2025 | 157.34 | 158.44 | 157.02 | 158.30 | 158.30 | -0.32% | 5,800,248 |
| Jul 24, 2025 | 158.87 | 159.02 | 158.05 | 158.81 | 158.81 | 0.33% | 7,027,392 |
| Jul 23, 2025 | 158.22 | 158.88 | 157.68 | 158.28 | 158.28 | -0.03% | 4,804,795 |
| Jul 22, 2025 | 154.92 | 158.37 | 154.90 | 158.32 | 158.32 | 2.12% | 8,186,970 |
| Jul 21, 2025 | 155.07 | 155.94 | 154.89 | 155.03 | 155.03 | -0.05% | 6,328,370 |
| Jul 18, 2025 | 153.78 | 155.57 | 153.63 | 155.10 | 155.10 | -0.33% | 7,337,252 |