Dark

PG
Procter & Gamble Company
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

163.28USD+0.536%(+0.87)7,091,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

162.28USD-0.080%(-0.13)7,296

After-hours

May 16, 2025 4:54:30 PM EDT

162.77USD-0.312%(-0.51)85,498

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	162.7000	163.2800	161.850000	163.28	+0.536%	7,091,657	0.000%
2025-05-15	159.5900	162.9080	158.700000	162.41	+2.778%	8,727,316	+0.536%
2025-05-14	158.1200	159.1600	157.570000	158.02	-0.447%	5,988,905	+3.329%
2025-05-13	160.0200	160.7200	157.360000	158.73	-1.349%	7,780,827	+2.867%
2025-05-12	157.4250	161.0500	156.690000	160.90	+2.055%	7,378,380	+1.479%
2025-05-09	158.0200	159.1254	157.410000	157.66	-0.624%	6,453,232	+3.565%
2025-05-08	158.3800	160.0000	158.010000	158.65	-0.402%	7,230,806	+2.918%
2025-05-07	159.0200	160.0500	158.540000	159.29	+0.025%	6,430,156	+2.505%
2025-05-06	158.0400	159.7100	157.645900	159.25	+0.264%	7,703,843	+2.531%
2025-05-05	160.8900	160.9100	158.020000	158.83	-1.053%	7,576,219	+2.802%
2025-05-02	160.9250	161.8100	159.900000	160.52	+0.338%	5,750,165	+1.719%
2025-05-01	160.6550	161.3450	159.050000	159.98	-1.593%	6,792,815	+2.063%
2025-04-30	162.4500	163.1600	159.950000	162.57	+0.191%	12,475,539	+0.437%
2025-04-29	161.2850	162.3900	159.200000	162.26	+0.253%	8,266,154	+0.629%
2025-04-28	161.0400	162.5600	160.390000	161.85	+0.515%	8,126,981	+0.884%
2025-04-25	159.8800	161.8000	157.770000	161.02	+0.934%	12,893,200	+1.404%
2025-04-24	160.5000	160.9550	156.580000	159.53	-3.741%	20,077,665	+2.351%
2025-04-23	166.4000	166.6100	163.110000	165.73	-1.281%	9,268,964	-1.478%
2025-04-22	165.8600	168.7700	164.535000	167.88	+1.285%	7,907,421	-2.740%
2025-04-21	169.8900	169.9500	164.280000	165.75	-2.860%	8,062,360	-1.490%
2025-04-17	167.5300	171.6500	167.350000	170.63	+2.548%	7,227,061	-4.308%
2025-04-16	169.2850	169.6800	165.790000	166.39	-1.235%	5,897,634	-1.869%
2025-04-15	169.1400	170.1600	168.280000	168.47	-0.390%	7,698,478	-3.081%
2025-04-14	167.0400	170.1100	165.780000	169.13	+1.330%	9,877,411	-3.459%
2025-04-11	163.3700	168.0150	162.620000	166.91	+2.048%	8,603,200	-2.175%
2025-04-10	162.9000	165.0700	160.750000	163.56	+0.764%	10,581,571	-0.171%
2025-04-09	157.3600	164.6800	156.690000	162.32	+2.481%	10,670,212	+0.591%
2025-04-08	162.3100	163.2800	156.710000	158.39	-1.148%	11,541,114	+3.087%
2025-04-07	163.6600	164.6950	159.190000	160.23	-2.150%	15,708,009	+1.904%
2025-04-04	171.7650	173.6000	163.470000	163.75	-5.012%	13,454,205	-0.287%
2025-04-03	174.2300	174.8000	170.730000	172.39	+1.705%	9,393,270	-5.285%
2025-04-02	170.0700	170.8800	168.310000	169.50	-0.621%	6,266,298	-3.670%
2025-04-01	170.5700	171.0500	169.060000	170.56	+0.082%	7,021,507	-4.268%
2025-03-31	168.1015	171.1400	168.101500	170.42	+1.422%	11,520,451	-4.190%
2025-03-28	169.3800	169.7100	167.620000	168.03	-0.403%	5,479,306	-2.827%
2025-03-27	167.8700	169.0300	166.620000	168.71	+1.279%	6,211,735	-3.219%
2025-03-26	163.3500	166.8200	162.990000	166.58	+2.290%	7,457,872	-1.981%
2025-03-25	165.3000	165.3700	162.195000	162.85	-1.690%	7,495,416	+0.264%
2025-03-24	166.4300	166.8699	165.360000	165.65	-0.624%	5,672,046	-1.431%
2025-03-21	167.1400	168.1400	164.120000	166.69	-0.513%	15,546,097	-2.046%
2025-03-20	168.8900	169.2050	166.030000	167.55	-0.605%	8,626,063	-2.548%
2025-03-19	167.8700	168.7450	167.110000	168.57	+0.513%	7,346,855	-3.138%
2025-03-18	170.0700	170.2600	167.580000	167.71	-1.208%	5,440,236	-2.641%
2025-03-17	168.3700	171.0900	168.130000	169.76	+1.066%	8,319,440	-3.817%
2025-03-14	167.7900	168.5900	166.620000	167.97	-0.368%	6,510,080	-2.792%
2025-03-13	167.7000	169.2900	167.277900	168.59	+0.131%	6,327,490	-3.150%
2025-03-12	169.7000	171.8300	167.770000	168.37	-2.744%	10,009,933	-3.023%
2025-03-11	175.8250	175.9900	172.320000	173.12	-1.781%	10,581,383	-5.684%
2025-03-10	176.7550	179.9900	175.830000	176.26	+0.176%	10,591,076	-7.364%
2025-03-07	174.0900	178.8900	174.050000	175.95	+0.739%	8,920,992	-7.201%
2025-03-06	174.8900	175.8400	172.843900	174.66	+0.029%	6,027,620	-6.516%
2025-03-05	173.3800	175.8700	173.020000	174.61	+0.826%	6,416,134	-6.489%
2025-03-04	176.7500	179.9900	172.910000	173.18	-1.373%	11,842,661	-5.717%
2025-03-03	173.5800	176.2900	173.510000	175.59	+1.007%	6,805,582	-7.011%
2025-02-28	173.5800	174.6500	171.850000	173.84	+1.087%	9,604,560	-6.075%
2025-02-27	170.8500	173.0900	170.630000	171.97	+0.391%	5,309,767	-5.053%
2025-02-26	172.2800	172.6500	170.650000	171.30	-0.782%	5,334,778	-4.682%
2025-02-25	171.2800	173.9500	170.800000	172.65	+1.237%	7,065,333	-5.427%
2025-02-24	170.2200	172.9800	169.790000	170.54	+0.182%	7,591,870	-4.257%
2025-02-21	167.4400	170.5491	165.920000	170.23	+1.806%	8,746,819	-4.083%
2025-02-20	163.1500	167.7800	162.800000	167.21	+0.432%	5,920,681	-2.350%
2025-02-19	166.1000	166.8700	165.240000	166.49	+0.641%	6,955,299	-1.928%
2025-02-18	163.3500	165.7600	162.200000	165.43	+1.559%	6,712,157	-1.300%
2025-02-14	169.7900	170.0000	162.300000	162.89	-4.754%	12,430,105	+0.239%
2025-02-13	169.6300	171.3800	169.140000	171.02	+0.849%	6,202,663	-4.526%
2025-02-12	168.3500	170.0800	167.970000	169.58	+0.089%	5,811,497	-3.715%
2025-02-11	167.6900	169.5700	166.500000	169.43	+1.134%	5,200,739	-3.630%
2025-02-10	167.6900	168.4800	166.400000	167.53	-0.262%	5,913,919	-2.537%
2025-02-07	169.0900	169.1200	167.870000	167.97	-0.539%	4,311,951	-2.792%
2025-02-06	169.3700	169.9300	168.030000	168.88	-0.077%	4,805,654	-3.316%
2025-02-05	168.0900	169.1400	166.610000	169.01	+0.523%	6,455,325	-3.390%
2025-02-04	169.2900	169.2900	166.280000	168.13	-0.373%	6,240,904	-2.885%
2025-02-03	165.4700	169.3800	165.230000	168.76	+1.669%	8,440,799	-3.247%
2025-01-31	166.0000	166.6200	165.210000	165.99	-0.848%	5,299,270	-1.633%
2025-01-30	167.4800	167.6000	165.930000	167.41	+0.710%	3,939,290	-2.467%
2025-01-29	166.7200	167.2900	165.880500	166.23	+0.024%	4,669,047	-1.775%
2025-01-28	168.9100	169.5900	166.110000	166.19	-2.045%	5,980,463	-1.751%
2025-01-27	166.7200	169.9400	166.110000	169.66	+3.376%	7,929,667	-3.760%
2025-01-24	165.9100	165.9100	163.200000	164.12	-1.222%	5,951,308	-0.512%
2025-01-23	163.8800	166.4800	163.320000	166.15	+0.856%	7,293,658	-1.727%
2025-01-22	167.1000	168.1400	164.440000	164.74	+1.867%	14,145,701	-0.886%
2025-01-21	160.9600	162.3500	160.960000	161.72	+0.366%	12,722,656	+0.965%
2025-01-17	159.7400	161.7500	159.600000	161.13	+0.393%	6,094,813	+1.334%
2025-01-16	159.6200	160.5800	159.135000	160.50	+0.532%	5,535,392	+1.732%
2025-01-15	160.5900	161.1500	159.335000	159.65	-0.056%	6,503,398	+2.274%
2025-01-14	158.8500	160.0700	158.310000	159.74	+0.567%	5,448,353	+2.216%
2025-01-13	159.3500	160.0900	158.410000	158.84	+0.177%	6,397,080	+2.795%
2025-01-10	160.1500	161.2100	157.470000	158.56	-2.184%	8,021,048	+2.977%
2025-01-08	160.9900	162.4000	160.565000	162.10	+0.496%	4,636,064	+0.728%
2025-01-07	161.4600	162.6100	160.740000	161.30	+0.436%	8,249,235	+1.228%
2025-01-06	162.8100	163.5000	160.440000	160.60	-2.743%	8,344,115	+1.669%
2025-01-03	166.2500	166.5000	164.250000	165.13	-0.512%	4,679,772	-1.120%
2025-01-02	168.0850	168.7052	165.910000	165.98	-0.996%	4,742,756	-1.627%
2024-12-31	167.3600	168.0800	166.590000	167.65	+0.335%	3,709,582	-2.607%
2024-12-30	168.6650	168.9800	166.710000	167.09	-1.439%	4,208,050	-2.280%
2024-12-27	169.4200	170.7600	169.260000	169.53	-0.370%	4,222,041	-3.687%
2024-12-26	168.3100	170.3000	168.070000	170.16	+0.722%	3,577,154	-4.043%
2024-12-24	167.6200	169.1800	167.420000	168.94	+0.494%	2,433,405	-3.350%
2024-12-23	168.0600	168.6800	166.360000	168.11	+0.030%	5,734,389	-2.873%
2024-12-20	168.8700	169.8650	167.500000	168.06	-0.668%	17,016,054	-2.844%
2024-12-19	169.0100	170.1000	167.350000	169.19	+0.065%	7,192,221	-3.493%
2024-12-18	169.7600	170.5600	169.020000	169.08	-0.734%	7,198,103	-3.430%
2024-12-17	170.6700	171.9540	170.020000	170.33	-0.473%	5,811,931	-4.139%
2024-12-16	171.4450	172.7800	171.097500	171.14	+0.047%	5,495,852	-4.593%
2024-12-13	170.7700	171.7875	170.120000	171.06	+0.123%	3,639,910	-4.548%
2024-12-12	171.4300	171.8177	170.020000	170.85	+0.129%	3,904,864	-4.431%
2024-12-11	173.0100	173.3900	170.395000	170.63	-0.958%	4,595,805	-4.308%
2024-12-10	170.4200	172.9300	169.930000	172.28	+0.872%	6,068,801	-5.224%
2024-12-09	173.6350	173.7600	170.430000	170.79	-1.743%	6,726,248	-4.397%
2024-12-06	175.3700	176.7400	173.750000	173.82	-1.255%	5,619,502	-6.064%
2024-12-05	174.8600	176.4590	174.450000	176.03	+0.525%	4,512,977	-7.243%
2024-12-04	174.1700	175.1500	173.460000	175.11	-0.177%	6,149,133	-6.756%
2024-12-03	178.7700	179.6200	175.200000	175.42	-2.382%	7,690,534	-6.921%
2024-12-02	179.1200	180.1600	178.010000	179.70	+0.245%	5,235,144	-9.137%
2024-11-29	178.7000	179.6300	178.280000	179.26	-0.056%	3,783,774	-8.914%
2024-11-27	180.0000	180.4300	178.725000	179.36	+0.028%	5,332,955	-8.965%
2024-11-26	177.2000	179.4600	177.200000	179.31	+1.082%	5,814,364	-8.940%
2024-11-25	177.4800	178.8200	176.904000	177.39	+0.630%	18,400,019	-7.954%
2024-11-22	174.1450	177.4000	173.880000	176.28	+2.043%	9,159,848	-7.375%
2024-11-21	171.6600	173.5100	170.220000	172.75	+1.088%	5,870,239	-5.482%
2024-11-20	170.0100	171.0700	169.505487	170.89	+0.076%	6,645,898	-4.453%
2024-11-19	170.6900	171.1700	169.660000	170.76	+0.006%	5,486,295	-4.380%
2024-11-18	169.1100	171.4500	168.830100	170.75	+0.714%	6,290,752	-4.375%
2024-11-15	167.9400	170.5700	166.880000	169.54	+1.472%	9,564,555	-3.692%
2024-11-14	166.7100	168.0400	166.510000	167.08	+0.300%	6,125,112	-2.274%
2024-11-13	166.0600	166.7950	165.680000	166.58	+0.446%	4,988,431	-1.981%
2024-11-12	166.1400	167.0600	165.570000	165.84	-0.114%	6,372,629	-1.544%
2024-11-11	167.0000	168.5200	165.775000	166.03	-1.002%	5,778,073	-1.656%
2024-11-08	164.0150	167.7500	163.930000	167.71	+2.631%	7,350,222	-2.641%
2024-11-07	161.9600	163.9534	161.475000	163.41	+1.465%	8,619,217	-0.080%
2024-11-06	165.6100	166.0400	159.810000	161.05	-2.841%	11,146,541	+1.385%
2024-11-05	164.3300	166.3200	164.330000	165.76	+0.412%	4,226,826	-1.496%
2024-11-04	165.7200	166.2700	164.580000	165.08	-0.012%	4,909,616	-1.090%
2024-11-01	165.3100	166.3500	164.985000	165.10	-0.048%	4,957,308	-1.102%
2024-10-31	165.7600	167.0400	165.090000	165.18	-0.590%	5,489,883	-1.150%
2024-10-30	167.0900	167.3200	165.960000	166.16	-0.604%	4,942,915	-1.733%
2024-10-29	168.8600	168.8600	166.830000	167.17	-1.258%	5,314,603	-2.327%
2024-10-28	169.2800	169.6600	168.375000	169.30	+0.642%	5,038,842	-3.556%
2024-10-25	168.9200	169.4000	168.041000	168.22	-0.825%	4,502,352	-2.937%
2024-10-24	169.4200	169.9600	168.930000	169.62	+0.024%	5,401,075	-3.738%
2024-10-23	169.5500	170.1656	168.725000	169.58	-0.071%	4,746,495	-3.715%
2024-10-22	168.5700	170.7300	168.570000	169.70	+0.094%	7,376,246	-3.783%
2024-10-21	170.9750	171.4800	168.450000	169.54	-1.016%	5,416,035	-3.692%
2024-10-18	170.3000	172.2100	168.460000	171.28	-0.580%	8,042,506	-4.671%
2024-10-17	172.1800	173.6800	171.760000	172.28	-0.058%	6,908,748	-5.224%
2024-10-16	171.8800	172.5900	170.890000	172.38	-0.686%	5,920,067	-5.279%
2024-10-15	172.8900	174.9050	172.815000	173.57	+0.614%	6,978,286	-5.928%
2024-10-14	171.0200	172.8400	170.740000	172.51	+0.830%	5,750,158	-5.350%
2024-10-11	169.4600	171.4100	168.970000	171.09	+1.267%	5,924,610	-4.565%
2024-10-10	168.8000	169.7900	168.370000	168.95	-0.189%	6,102,304	-3.356%
2024-10-09	168.3800	169.8050	168.000000	169.27	+0.660%	6,884,557	-3.539%
2024-10-08	166.8500	168.5900	166.270000	168.16	+0.622%	7,101,254	-2.902%
2024-10-07	169.1600	169.5800	166.870000	167.12	-1.042%	6,096,196	-2.298%
2024-10-04	168.8500	170.0900	168.260000	168.88	-0.729%	5,910,547	-3.316%
2024-10-03	171.3700	171.3700	169.770000	170.12	-1.047%	4,638,857	-4.021%
2024-10-02	172.0100	172.4500	171.080000	171.92	-0.647%	5,839,238	-5.026%
2024-10-01	173.2400	174.0000	172.200000	173.04	-0.092%	6,872,166	-5.640%
2024-09-30	173.7300	174.0000	172.710000	173.20	-0.202%	5,153,877	-5.727%
2024-09-27	173.0100	174.4450	172.580000	173.55	+0.196%	4,262,472	-5.918%
2024-09-26	171.5000	174.6100	171.360000	173.21	+0.551%	4,759,968	-5.733%
2024-09-25	174.0700	174.6800	172.060000	172.26	-0.566%	7,725,552	-5.213%
2024-09-24	172.8800	174.5000	172.615000	173.24	-0.305%	5,067,534	-5.749%
2024-09-23	174.0100	175.1850	172.590100	173.77	-0.258%	8,241,535	-6.037%
2024-09-20	171.5100	174.5400	171.500000	174.22	+1.562%	25,552,155	-6.279%
2024-09-19	172.8800	173.1600	170.380000	171.54	-1.368%	8,564,767	-4.815%
2024-09-18	175.0500	175.9000	172.570000	173.92	-1.114%	5,037,674	-6.118%
2024-09-17	176.6250	176.9700	175.360000	175.88	-0.767%	4,465,573	-7.164%
2024-09-16	174.7100	177.3100	174.320000	177.24	+1.815%	6,704,033	-7.876%
2024-09-13	173.3700	174.5400	172.800000	174.08	+0.352%	3,759,031	-6.204%
2024-09-12	173.9000	174.6111	172.440000	173.47	-0.259%	4,739,001	-5.874%
2024-09-11	176.6000	177.0000	173.630000	173.92	-2.177%	6,649,205	-6.118%
2024-09-10	175.9100	177.9400	175.910000	177.79	+0.983%	6,325,255	-8.161%
2024-09-09	175.5400	176.8400	174.660000	176.06	+0.268%	6,238,631	-7.259%
2024-09-06	175.7600	177.0400	175.340000	175.59	+0.068%	5,610,282	-7.011%
2024-09-05	175.9900	176.5500	174.670000	175.47	-0.244%	5,909,080	-6.947%
2024-09-04	173.6300	176.0000	173.630000	175.90	+0.791%	7,188,380	-7.175%
2024-09-03	171.0300	175.0000	170.990000	174.52	+1.737%	9,768,015	-6.441%
2024-08-30	170.1600	171.8800	169.690000	171.54	+0.888%	6,940,863	-4.815%
2024-08-29	169.7500	170.6000	168.940000	170.03	+0.574%	4,277,397	-3.970%
2024-08-28	169.4200	171.2000	168.580000	169.06	-0.112%	5,296,613	-3.419%
2024-08-27	170.8300	171.1000	169.080000	169.25	-0.646%	4,410,390	-3.527%
2024-08-26	168.6950	170.9700	168.695000	170.35	+0.698%	5,237,408	-4.150%
2024-08-23	170.0500	170.1100	168.250000	169.17	-0.576%	4,071,995	-3.482%
2024-08-22	170.8800	171.2400	169.140000	170.15	-0.006%	3,673,274	-4.038%
2024-08-21	170.1900	171.8900	169.600000	170.16	-0.147%	3,857,780	-4.043%
2024-08-20	168.7700	170.5600	168.110000	170.41	+1.182%	4,125,787	-4.184%
2024-08-19	168.1800	169.2350	168.170000	168.42	+0.316%	3,769,265	-3.052%
2024-08-16	167.8200	168.3500	166.800000	167.89	-0.018%	4,919,651	-2.746%
2024-08-15	169.4600	169.6800	166.750000	167.92	-0.521%	9,181,934	-2.763%
2024-08-14	166.5000	169.4700	165.820000	168.80	+0.903%	5,301,623	-3.270%
2024-08-13	167.3400	167.8000	166.460000	167.29	+0.288%	3,675,302	-2.397%
2024-08-12	169.4000	169.6500	166.200000	166.81	-2.187%	7,146,602	-2.116%
2024-08-09	170.1200	171.2600	169.650000	170.54	-0.193%	4,769,242	-4.257%
2024-08-08	169.4200	171.5600	169.000000	170.87	+0.500%	6,243,709	-4.442%
2024-08-07	168.5700	171.7200	168.010000	170.02	+1.148%	8,158,403	-3.964%
2024-08-06	167.9000	170.3300	167.850000	168.09	+0.018%	7,234,869	-2.862%
2024-08-05	170.8800	170.8800	166.670000	168.06	-1.188%	10,152,900	-2.844%
2024-08-02	167.4400	170.3500	165.150000	170.08	+2.650%	11,473,435	-3.998%
2024-08-01	160.8800	166.3050	160.680000	165.69	+3.067%	12,175,420	-1.455%
2024-07-31	160.8100	162.8600	159.210000	160.76	-0.581%	9,355,866	+1.568%
2024-07-30	161.7900	162.3800	158.040000	161.70	-4.843%	15,543,134	+0.977%
2024-07-29	168.8500	170.5399	168.110000	169.93	+0.485%	6,710,465	-3.913%
2024-07-26	167.2500	169.3200	167.030000	169.11	+1.324%	5,392,876	-3.447%
2024-07-25	168.3200	170.0850	166.870000	166.90	-0.655%	6,529,810	-2.169%
2024-07-24	166.3200	168.2800	165.575000	168.00	+0.828%	5,656,295	-2.810%
2024-07-23	168.1100	168.4199	166.320000	166.62	-0.969%	4,173,728	-2.005%
2024-07-22	167.9300	168.7000	167.700000	168.25	+0.173%	6,161,171	-2.954%
2024-07-19	167.9700	169.0350	167.130000	167.96	-0.285%	6,283,688	-2.786%
2024-07-18	168.8000	170.9200	168.280000	168.44	-0.590%	5,545,338	-3.063%
2024-07-17	167.7500	170.1700	167.330000	169.44	+1.491%	7,601,414	-3.636%
2024-07-16	164.9100	167.0700	164.610000	166.95	+1.440%	6,235,711	-2.198%
2024-07-15	166.4700	166.6150	164.460000	164.58	-1.218%	5,652,306	-0.790%
2024-07-12	166.2200	167.6400	166.020000	166.61	+0.646%	4,365,363	-1.999%
2024-07-11	166.3000	166.6300	164.780000	165.54	-0.755%	5,172,486	-1.365%
2024-07-10	165.9000	166.9200	165.540000	166.80	+0.688%	4,919,548	-2.110%
2024-07-09	166.6300	166.7590	165.140000	165.66	-0.516%	4,333,750	-1.437%
2024-07-08	165.9500	166.6734	165.620000	166.52	+0.793%	4,826,537	-1.946%
2024-07-05	164.0100	165.6250	163.500000	165.21	+0.842%	5,762,914	-1.168%
2024-07-03	163.2100	164.2100	162.975000	163.83	-0.043%	2,811,366	-0.336%
2024-07-02	162.5800	164.0400	161.710000	163.90	+0.725%	5,316,237	-0.378%
2024-07-01	165.5900	166.2100	162.200000	162.72	-1.334%	7,468,497	+0.344%
2024-06-28	166.0000	167.2400	164.580000	164.92	-1.020%	8,104,827	-0.994%
2024-06-27	167.4900	168.1000	165.500000	166.62	-0.496%	4,786,415	-2.005%
2024-06-26	166.0500	167.8100	165.660000	167.45	+0.360%	4,870,358	-2.490%
2024-06-25	168.6300	168.9075	165.900000	166.85	-0.950%	7,398,142	-2.140%
2024-06-24	168.7600	169.4100	167.480000	168.45	+0.113%	6,552,307	-3.069%
2024-06-21	167.4800	168.8800	167.180000	168.26	+0.352%	13,693,832	-2.960%
2024-06-20	168.3700	168.7800	166.860000	167.67	-0.528%	7,851,372	-2.618%
2024-06-18	167.0300	168.6500	166.940000	168.56	+0.633%	4,913,949	-3.132%
2024-06-17	165.8500	168.7100	165.400000	167.50	+0.426%	6,646,586	-2.519%
2024-06-14	165.9900	166.9300	165.250000	166.79	+0.228%	3,336,515	-2.104%
2024-06-13	164.4700	167.0000	164.470000	166.41	+0.745%	4,785,092	-1.881%
2024-06-12	167.5000	167.6400	164.220900	165.18	-1.373%	5,262,040	-1.150%
2024-06-11	166.9700	167.5000	166.020000	167.48	+0.078%	3,783,745	-2.508%
2024-06-10	166.7800	167.7150	166.080000	167.35	+0.174%	3,974,920	-2.432%
2024-06-07	168.4000	168.9700	166.840000	167.06	-0.837%	4,354,958	-2.263%
2024-06-06	165.8300	168.5800	165.080000	168.47	+1.457%	6,211,410	-3.081%
2024-06-05	167.0100	167.0100	164.980000	166.05	-0.575%	4,763,181	-1.668%
2024-06-04	164.7900	167.1200	164.400000	167.01	+1.433%	6,004,026	-2.233%
2024-06-03	163.9300	166.2400	163.630000	164.65	+0.067%	5,404,150	-0.832%
2024-05-31	162.4400	164.7700	161.970000	164.54	+1.206%	9,503,752	-0.766%
2024-05-30	161.6500	162.7000	161.480000	162.58	+0.575%	4,424,119	+0.431%
2024-05-29	162.6500	162.7400	161.420000	161.65	-0.895%	3,735,930	+1.008%
2024-05-28	164.4900	164.7550	162.260000	163.11	-1.343%	6,409,058	+0.104%
2024-05-24	165.8500	166.3100	165.150000	165.33	-0.097%	3,429,897	-1.240%
2024-05-23	167.2900	168.1100	165.320000	165.49	-1.383%	4,469,670	-1.335%
2024-05-22	168.0100	168.4250	167.626800	167.81	-0.321%	3,969,528	-2.699%
2024-05-21	167.7600	168.5350	167.290200	168.35	+0.622%	4,744,529	-3.012%
2024-05-20	167.5500	167.8800	166.790500	167.31	-0.197%	3,694,100	-2.409%
2024-05-17	167.6700	168.0000	166.880000	167.64	-0.131%	4,488,137	-2.601%
2024-05-16	166.9300	168.3400	166.590000	167.86	+0.811%	6,743,039	-2.728%
2024-05-15	165.3100	166.6800	165.120000	166.51	+0.452%	5,025,071	-1.940%
2024-05-14	165.5300	166.0700	163.950000	165.76	-0.066%	5,971,017	-1.496%
2024-05-13	166.8500	167.6500	165.360000	165.87	-0.587%	5,463,333	-1.561%
2024-05-10	166.0900	167.3600	165.700000	166.85	+0.488%	4,804,631	-2.140%
2024-05-09	165.0500	166.3300	165.050000	166.04	+0.588%	4,581,381	-1.662%
2024-05-08	165.9800	166.3700	164.930000	165.07	-0.416%	4,515,097	-1.084%
2024-05-07	164.9800	166.0400	164.590000	165.76	+0.803%	6,252,944	-1.496%
2024-05-06	164.7800	164.9800	163.262900	164.44	-0.012%	5,302,168	-0.705%
2024-05-03	163.5400	164.7100	162.160000	164.46	+0.378%	5,536,684	-0.717%
2024-05-02	163.5400	164.4900	162.640100	163.84	+0.269%	5,487,013	-0.342%
2024-05-01	163.2800	164.2400	162.220000	163.40	+0.123%	7,432,834	-0.073%
2024-04-30	161.8400	163.3500	161.600000	163.20	+0.953%	7,924,719	+0.049%
2024-04-29	161.1700	161.7900	160.410000	161.66	+0.229%	4,523,950	+1.002%
2024-04-26	162.5000	163.3200	160.490000	161.29	-0.775%	5,262,925	+1.234%
2024-04-25	162.9700	164.3200	162.080000	162.55	-0.031%	6,949,639	+0.449%
2024-04-24	161.2000	162.8600	159.420000	162.60	+0.681%	6,668,286	+0.418%
2024-04-23	161.6800	162.1000	160.415000	161.50	+0.598%	7,085,759	+1.102%
2024-04-22	158.4300	161.2850	157.252500	160.54	+1.518%	8,700,010	+1.707%
2024-04-19	154.9800	158.1750	153.520000	158.14	+0.540%	11,750,709	+3.250%
2024-04-18	156.3400	157.6300	155.960000	157.29	+0.210%	7,232,502	+3.808%
2024-04-17	156.3000	157.1150	155.740000	156.96	+0.648%	6,380,203	+4.027%
2024-04-16	155.8500	156.9400	155.665000	155.95	+0.322%	5,675,980	+4.700%
2024-04-15	156.4200	156.8200	155.330000	155.45	+0.077%	5,454,948	+5.037%
2024-04-12	155.2200	155.9700	154.740000	155.33	-0.327%	6,770,659	+5.118%
2024-04-11	157.5500	157.6000	155.770000	155.84	-0.890%	8,209,765	+4.774%
2024-04-10	155.6500	157.5800	155.650000	157.24	+0.370%	7,785,084	+3.841%
2024-04-09	156.2700	156.7500	155.700000	156.66	+0.397%	4,613,751	+4.226%
2024-04-08	155.9700	156.7000	155.630000	156.04	-0.038%	5,476,752	+4.640%
2024-04-05	155.2900	157.0600	154.690000	156.10	+0.418%	5,121,197	+4.600%
2024-04-04	156.8800	157.0800	155.410000	155.45	-0.448%	6,801,662	+5.037%
2024-04-03	160.6300	160.8800	155.680000	156.15	-2.753%	9,601,812	+4.566%
2024-04-02	159.6400	160.7100	159.640000	160.57	-0.006%	6,771,395	+1.688%
2024-04-01	161.7800	162.0700	159.800000	160.58	-1.029%	5,971,857	+1.681%
2024-03-28	162.8200	163.1400	161.700000	162.25	-0.221%	7,191,571	+0.635%
2024-03-27	161.3600	162.7400	161.340000	162.61	+1.283%	6,599,711	+0.412%
2024-03-26	160.3600	161.1400	160.140000	160.55	+0.225%	5,842,850	+1.700%
2024-03-25	161.1700	161.6600	159.730000	160.19	-0.909%	7,145,692	+1.929%
2024-03-22	162.2000	162.4100	161.470000	161.66	-0.124%	6,393,425	+1.002%
2024-03-21	162.0900	162.4600	161.115000	161.86	-0.080%	5,211,676	+0.877%
2024-03-20	162.0100	162.3980	161.470000	161.99	+0.099%	4,870,296	+0.796%
2024-03-19	161.8000	162.1700	161.170000	161.83	+0.385%	6,148,240	+0.896%
2024-03-18	161.4800	162.7200	161.000000	161.21	-0.105%	6,086,255	+1.284%
2024-03-15	160.7000	161.5000	160.303300	161.38	-0.074%	10,956,888	+1.177%
2024-03-14	162.2400	162.6200	161.130000	161.50	-0.493%	5,848,057	+1.102%
2024-03-13	162.3800	162.7300	161.330000	162.30	+0.228%	5,410,679	+0.604%
2024-03-12	161.8200	162.5200	161.230000	161.93	+0.235%	4,229,060	+0.834%
2024-03-11	161.3400	162.6200	160.815000	161.55	+0.748%	5,171,060	+1.071%
2024-03-08	159.8500	161.2450	158.290000	160.35	-0.168%	5,080,225	+1.827%
2024-03-07	159.9500	160.9100	159.470000	160.62	+0.658%	4,783,943	+1.656%
2024-03-06	159.6800	159.9900	158.910000	159.57	+0.157%	5,405,719	+2.325%
2024-03-05	159.4600	159.9900	158.780000	159.32	-0.150%	4,481,715	+2.486%
2024-03-04	157.7400	159.7600	157.670000	159.56	+0.447%	3,841,623	+2.331%
2024-03-01	158.0500	159.0300	157.610000	158.85	-0.057%	4,819,929	+2.789%
2024-02-29	159.9300	160.1100	158.180000	158.94	-0.694%	8,348,201	+2.731%
2024-02-28	159.0650	160.1200	158.640000	160.05	+0.471%	3,802,915	+2.018%
2024-02-27	159.4100	159.8000	158.961300	159.30	-0.574%	3,867,155	+2.498%
2024-02-26	161.0250	161.1700	160.070000	160.22	-0.503%	4,531,936	+1.910%
2024-02-23	160.6000	161.7400	160.160000	161.03	+0.293%	5,486,533	+1.397%
2024-02-22	159.4600	161.0901	158.630000	160.56	+0.100%	6,619,639	+1.694%
2024-02-21	159.1900	160.4000	159.190000	160.40	+1.192%	7,121,116	+1.796%
2024-02-20	158.7000	159.7900	158.130000	158.51	+0.635%	6,622,058	+3.009%
2024-02-16	157.0400	158.4500	156.670000	157.51	+0.318%	6,617,706	+3.663%
2024-02-15	156.3000	157.4200	156.150000	157.01	+0.887%	6,249,241	+3.993%
2024-02-14	156.1600	156.1600	154.910000	155.63	-0.410%	5,727,455	+4.916%
2024-02-13	157.7500	158.9700	155.480000	156.27	-0.535%	6,046,869	+4.486%
2024-02-12	157.3600	157.6100	155.485000	157.11	-0.197%	5,482,124	+3.927%
2024-02-09	158.2600	158.3400	156.960000	157.42	-0.769%	5,978,181	+3.723%
2024-02-08	158.8000	159.1000	157.770000	158.64	-0.302%	6,121,778	+2.925%
2024-02-07	159.1000	159.8300	158.740000	159.12	+0.101%	7,209,276	+2.614%
2024-02-06	158.3050	159.0700	157.870000	158.96	+0.474%	6,185,982	+2.718%
2024-02-05	158.1700	159.0000	157.555000	158.21	+0.076%	6,931,933	+3.205%
2024-02-02	158.9700	159.6000	157.525000	158.09	-0.685%	7,895,428	+3.283%
2024-02-01	156.7700	159.3000	156.620000	159.18	+1.298%	7,601,144	+2.576%
2024-01-31	157.9900	158.5000	156.700000	157.14	-0.222%	8,870,215	+3.907%
2024-01-30	156.3400	157.9200	155.820000	157.49	+0.852%	7,794,730	+3.676%
2024-01-29	156.6800	157.3300	155.395000	156.16	+0.013%	8,987,609	+4.559%
2024-01-26	155.8100	156.1600	155.340000	156.14	+0.334%	8,356,821	+4.573%
2024-01-25	152.4000	155.6600	152.060000	155.62	+2.301%	10,352,452	+4.922%
2024-01-24	153.9300	154.2300	152.090000	152.12	-1.208%	11,592,672	+7.336%
2024-01-23	153.1100	156.4000	152.890000	153.98	+4.139%	19,101,558	+6.040%
2024-01-22	146.9700	148.2100	146.280000	147.86	+0.197%	11,084,134	+10.429%
2024-01-19	148.2500	148.6200	147.310000	147.57	-0.385%	7,848,138	+10.646%
2024-01-18	148.2250	148.4000	146.920000	148.14	-1.200%	6,526,221	+10.220%
2024-01-17	149.1550	150.6000	149.010000	149.94	+0.100%	6,541,439	+8.897%
2024-01-16	150.1500	151.5000	148.880000	149.79	-0.538%	8,120,101	+9.006%
2024-01-12	150.9500	151.3000	149.890000	150.60	+0.060%	5,684,834	+8.420%
2024-01-11	150.0500	150.8000	149.293500	150.51	+0.380%	6,659,447	+8.484%
2024-01-10	149.3500	150.0000	149.260000	149.94	+0.429%	8,568,116	+8.897%
2024-01-09	148.5700	149.4000	148.050000	149.30	+0.410%	9,786,934	+9.364%
2024-01-08	147.9100	148.9200	147.650000	148.69	+0.861%	8,255,307	+9.812%
2024-01-05	148.7200	148.8700	146.550000	147.42	-0.827%	5,294,358	+10.758%
2024-01-04	148.0500	149.2669	147.770000	148.65	+0.548%	7,067,618	+9.842%
2024-01-03	148.3400	149.2000	147.175000	147.84	-0.605%	7,697,534	+10.444%
2024-01-02	146.3600	149.4100	146.310000	148.74	+1.501%	7,238,388	+9.775%
2023-12-29	146.0000	146.9600	145.730000	146.54	+0.556%	5,300,991	+11.424%
2023-12-28	146.0000	146.0100	145.035000	145.73	-0.226%	5,023,033	+12.043%
2023-12-27	145.6500	146.3050	145.363800	146.06	+0.082%	4,569,442	+11.790%
2023-12-26	145.0900	146.1700	144.970000	145.94	+0.454%	3,634,885	+11.882%
2023-12-22	144.5000	145.6300	144.290000	145.28	+0.707%	4,413,842	+12.390%
2023-12-21	144.5200	144.7900	143.130000	144.26	+0.243%	6,104,714	+13.185%
2023-12-20	145.5700	146.0700	143.840000	143.91	-1.546%	7,663,841	+13.460%
2023-12-19	145.6700	146.3350	145.390000	146.17	0.000%	5,233,563	+11.706%
2023-12-18	144.1700	147.4900	144.150000	146.17	+1.535%	8,421,950	+11.706%
2023-12-15	143.1800	144.2500	142.500000	143.96	-0.484%	14,549,957	+13.420%
2023-12-14	148.4600	148.5500	144.380000	144.66	-2.638%	10,535,171	+12.872%
2023-12-13	145.8600	148.6500	145.450000	148.58	+1.809%	9,055,532	+9.894%
2023-12-12	145.8600	146.2300	145.080000	145.94	+0.082%	6,069,202	+11.882%
2023-12-11	144.8000	145.8700	144.650000	145.82	+0.462%	8,471,213	+11.974%
2023-12-08	145.9200	146.2400	144.520000	145.15	-0.922%	6,380,069	+12.491%
2023-12-07	146.5700	147.1000	146.020000	146.50	-0.102%	6,119,624	+11.454%
2023-12-06	147.0100	147.1600	145.640000	146.65	-0.075%	7,610,079	+11.340%
2023-12-05	152.1400	152.6100	146.180000	146.76	-3.485%	11,895,824	+11.256%
2023-12-04	151.7700	152.5332	151.660000	152.06	-0.393%	6,578,318	+7.379%
2023-12-01	153.3300	153.4900	152.230000	152.66	-0.560%	5,685,434	+6.957%
2023-11-30	150.9000	153.6300	150.080000	153.52	+1.581%	9,771,509	+6.357%
2023-11-29	152.2900	152.4500	150.990000	151.13	-0.762%	5,342,709	+8.039%
2023-11-28	151.1450	152.7720	151.145000	152.29	+0.694%	6,110,455	+7.216%
2023-11-27	151.5200	151.6400	150.740000	151.24	-0.092%	6,021,326	+7.961%
2023-11-24	151.1800	151.7400	151.030000	151.38	+0.238%	2,132,494	+7.861%

document.getElementById("lXMsHn").onerror = function(){this.style.display='none';}; .dark-mode .qlW01c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlW01c{ color: #333333; background-color: white; border: 2px solid #333333; }PGProcter & Gamble Companystock NYSE

PG
Procter & Gamble Company
stock NYSE