Skip to main content
The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
143.45
-1.91 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
143.60
+0.15 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025145.16145.63143.25143.45143.45-1.31%12,688,216
Dec 4, 2025146.67147.42144.50145.36145.36-0.92%10,038,162
Dec 3, 2025145.92148.29145.86146.71146.710.58%9,086,236
Dec 2, 2025145.29146.19142.51145.86145.86-1.07%14,871,292
Dec 1, 2025148.10148.89147.35147.44147.44-0.49%8,238,881
Nov 28, 2025147.80148.71147.18148.16148.16-0.06%4,332,553
Nov 26, 2025147.92148.97147.61148.25148.25-0.16%8,993,597
Nov 25, 2025147.32148.65147.22148.49148.491.03%10,289,106
Nov 24, 2025150.10150.41146.54146.98146.98-2.61%13,729,358
Nov 21, 2025148.38151.50148.30150.92150.921.84%11,673,197
Nov 20, 2025146.64148.66146.13148.19148.190.82%9,013,843
Nov 19, 2025146.96147.54145.86146.99146.99-6,367,038
Nov 18, 2025146.33147.39145.51146.99146.990.80%10,735,177
Nov 17, 2025147.75147.98145.01145.82145.82-1.25%9,902,310
Nov 14, 2025149.10149.38147.61147.67147.67-0.20%9,151,066
Nov 13, 2025148.18149.00147.64147.96147.96-0.03%7,566,789
Nov 12, 2025148.53149.15147.51148.01148.01-0.36%7,851,052
Nov 11, 2025145.96148.65145.67148.54148.542.09%7,332,540
Nov 10, 2025146.38146.62144.09145.50145.50-1.01%10,208,085
Nov 7, 2025146.95147.94146.00146.98146.980.58%8,500,097
Nov 6, 2025145.88146.68144.46146.13146.130.23%10,024,549
Nov 5, 2025146.87147.42145.65145.79145.79-0.94%11,199,878
Nov 4, 2025148.60149.50146.25147.17147.17-0.57%9,295,449
Nov 3, 2025150.10150.22147.77148.02148.02-1.56%8,946,383
Oct 31, 2025148.71151.10148.53150.37150.370.53%7,930,334
Oct 30, 2025149.47150.80149.34149.58149.580.54%6,760,702
Oct 29, 2025150.66150.97148.47148.77148.77-1.72%7,405,466
Oct 28, 2025151.12153.17150.62151.37151.37-0.24%5,819,257
Oct 27, 2025151.61151.76150.13151.74151.74-0.49%7,775,323
Oct 24, 2025156.40157.40151.53152.49152.490.18%11,968,491
Oct 23, 2025152.35153.30150.58152.21151.150.01%8,205,353
Oct 22, 2025151.30153.46150.79152.20151.140.38%6,394,378
Oct 21, 2025151.96152.28150.87151.62150.57-0.22%6,013,379
Oct 20, 2025151.59152.39151.30151.96150.900.37%5,601,287
Oct 17, 2025150.57152.03150.43151.40150.351.20%8,612,894
Oct 16, 2025148.01150.40147.92149.60148.561.48%8,809,673
Oct 15, 2025148.53149.41147.27147.42146.40-1.17%10,003,073
Oct 14, 2025147.57149.25147.08149.16148.121.13%8,585,346
Oct 13, 2025149.00149.43146.97147.49146.47-1.47%7,511,103
Oct 10, 2025150.94151.52149.45149.69148.65-0.59%7,374,046
Oct 9, 2025150.74150.87149.58150.58149.53-0.07%6,134,461
Oct 8, 2025152.79152.79150.63150.69149.64-1.21%5,254,728
Oct 7, 2025150.76153.17150.05152.54151.481.42%6,844,361
Oct 6, 2025151.50152.32150.40150.41149.37-1.22%6,736,960
Oct 3, 2025152.00153.43152.00152.27151.210.14%5,212,584
Oct 2, 2025152.72152.80151.63152.05150.99-0.74%6,892,089
Oct 1, 2025153.70153.89151.41153.18152.12-0.31%7,566,014
Sep 30, 2025153.46154.38152.84153.65152.580.08%7,762,609
Sep 29, 2025152.42153.72151.79153.53152.460.68%8,139,711
Sep 26, 2025152.23152.68151.53152.50151.440.23%5,721,092
Sep 25, 2025153.23153.88151.78152.15151.09-0.18%7,511,415
Sep 24, 2025152.05153.63151.79152.42151.36-0.05%6,483,264
Sep 23, 2025153.20153.30150.97152.50151.44-0.37%8,853,418
Sep 22, 2025156.08156.08153.05153.07152.01-1.90%8,712,910
Sep 19, 2025157.61157.62155.97156.04154.96-0.81%17,224,774
Sep 18, 2025158.15159.02157.16157.32156.23-1.88%7,651,487
Sep 17, 2025158.43161.67158.43160.33159.221.44%6,764,169
Sep 16, 2025157.14158.39156.89158.05156.950.78%6,559,608
Sep 15, 2025157.88158.52156.20156.83155.74-0.68%5,994,966
Sep 12, 2025157.93159.13157.78157.90156.80-0.46%5,957,021
Sep 11, 2025157.72159.35157.39158.63157.530.81%5,819,875
Sep 10, 2025158.60158.94155.89157.35156.26-1.32%6,205,463
Sep 9, 2025158.61159.87158.20159.46158.350.28%4,984,936
Sep 8, 2025159.61160.27158.25159.01157.91-0.63%7,178,356
Sep 5, 2025158.55160.56158.41160.02158.910.52%6,436,150
Sep 4, 2025158.52159.75157.81159.19158.080.64%6,935,245
Sep 3, 2025157.65158.64156.50158.17157.070.11%6,592,451
Sep 2, 2025157.36158.86156.98157.99156.890.60%6,432,837
Aug 29, 2025156.09157.56155.65157.04155.950.89%5,318,179
Aug 28, 2025157.00157.01155.03155.65154.57-0.83%5,857,727
Aug 27, 2025156.15157.13155.79156.96155.870.63%4,551,219
Aug 26, 2025155.92156.70155.34155.97154.89-0.12%6,337,977
Aug 25, 2025158.39158.70155.89156.15155.07-1.59%4,692,505
Aug 22, 2025159.38160.68158.31158.67157.57-0.04%5,797,325
Aug 21, 2025157.93159.06157.18158.73157.63-0.49%6,417,695
Aug 20, 2025158.58161.03158.41159.51158.400.70%7,840,355
Aug 19, 2025155.73158.70155.67158.40157.301.72%7,868,129
Aug 18, 2025154.42156.92154.17155.72154.640.88%8,274,726
Aug 15, 2025154.47155.60154.21154.36153.290.40%7,121,700
Aug 14, 2025154.64154.70153.27153.74152.67-1.07%6,343,715
Aug 13, 2025155.21157.01154.95155.41154.330.21%5,812,356
Aug 12, 2025155.06155.55154.31155.09154.010.07%6,938,336
Aug 11, 2025153.54155.39153.31154.98153.900.96%7,331,707
Aug 8, 2025152.77153.79152.57153.51152.440.01%5,811,281
Aug 7, 2025153.12154.01152.70153.49152.420.41%6,719,044
Aug 6, 2025150.86153.48150.21152.86151.801.56%7,376,213
Aug 5, 2025150.71152.08150.32150.51149.47-0.17%6,670,065
Aug 4, 2025150.25151.46150.02150.76149.710.07%7,679,361
Aug 1, 2025151.78153.49150.52150.65149.600.12%8,594,220
Jul 31, 2025151.80152.00149.91150.47149.43-1.58%11,845,443
Jul 30, 2025157.00157.00152.05152.88151.82-2.38%8,162,888
Jul 29, 2025158.65158.65154.84156.61155.52-0.32%11,466,058
Jul 28, 2025157.63158.09156.23157.11156.02-0.75%7,885,026
Jul 25, 2025157.34158.44157.02158.30157.20-0.32%5,800,248
Jul 24, 2025158.87159.02158.05158.81157.710.33%7,027,392
Jul 23, 2025158.22158.88157.68158.28157.18-0.03%4,804,795
Jul 22, 2025154.92158.37154.90158.32157.222.12%8,186,970
Jul 21, 2025155.07155.94154.89155.03153.95-0.05%6,328,370
Jul 18, 2025153.78155.57153.63155.10154.02-0.33%7,337,252
Jul 17, 2025154.04155.75153.88155.62153.491.23%8,319,996