Dark

PG
Procter & Gamble Company
stock NYSE

Market Open

Sep 30, 2025 1:54:58 PM EDT

154.09USD+0.365%(+0.56)2,833,074

154.07Bid 154.12Ask 0.05Spread

Pre-market

Sep 30, 2025 9:10:30 AM EDT

153.53USD0.000%(0.00)4,094

After-hours

Sep 29, 2025 4:47:30 PM EDT

153.53USD-0.013%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	153.3200	154.3300	152.910000	154.0900	+0.365%	2,833,074	0.000%
2025-09-29	152.4200	153.7160	151.785200	153.5300	+0.675%	8,139,711	+0.365%
2025-09-26	152.2300	152.6800	151.530000	152.5000	+0.230%	5,721,092	+1.043%
2025-09-25	153.2300	153.8800	151.780000	152.1500	-0.177%	7,511,415	+1.275%
2025-09-24	152.0500	153.6300	151.790000	152.4200	-0.052%	6,483,264	+1.096%
2025-09-23	153.1950	153.2950	150.970000	152.5000	-0.372%	8,853,418	+1.043%
2025-09-22	156.0800	156.0800	153.050000	153.0700	-1.903%	8,712,910	+0.666%
2025-09-19	157.6100	157.6200	155.970000	156.0400	-0.814%	17,224,774	-1.250%
2025-09-18	158.1500	159.0242	157.160000	157.3200	-1.877%	7,651,487	-2.053%
2025-09-17	158.4250	161.6700	158.425000	160.3300	+1.443%	6,764,169	-3.892%
2025-09-16	157.1350	158.3900	156.890000	158.0500	+0.778%	6,559,608	-2.506%
2025-09-15	157.8800	158.5200	156.200000	156.8300	-0.678%	5,994,966	-1.747%
2025-09-12	157.9300	159.1300	157.780000	157.9000	-0.460%	5,957,021	-2.413%
2025-09-11	157.7200	159.3500	157.390000	158.6300	+0.813%	5,819,875	-2.862%
2025-09-10	158.5950	158.9400	155.890000	157.3500	-1.323%	6,205,463	-2.072%
2025-09-09	158.6100	159.8650	158.195000	159.4600	+0.283%	4,984,936	-3.368%
2025-09-08	159.6100	160.2700	158.250000	159.0100	-0.631%	7,178,356	-3.094%
2025-09-05	158.5500	160.5600	158.410000	160.0200	+0.521%	6,436,150	-3.706%
2025-09-04	158.5200	159.7500	157.810000	159.1900	+0.645%	6,935,245	-3.204%
2025-09-03	157.6500	158.6350	156.495000	158.1700	+0.114%	6,592,451	-2.580%
2025-09-02	157.3600	158.8600	156.980000	157.9900	+0.605%	6,432,837	-2.469%
2025-08-29	156.0900	157.5550	155.650100	157.0400	+0.893%	5,318,179	-1.879%
2025-08-28	157.0000	157.0100	155.030000	155.6500	-0.835%	5,857,727	-1.002%
2025-08-27	156.1500	157.1250	155.790000	156.9600	+0.635%	4,551,219	-1.828%
2025-08-26	155.9200	156.6950	155.340000	155.9700	-0.115%	6,337,977	-1.205%
2025-08-25	158.3900	158.7000	155.890000	156.1500	-1.588%	4,692,505	-1.319%
2025-08-22	159.3800	160.6800	158.310000	158.6700	-0.038%	5,797,325	-2.886%
2025-08-21	157.9300	159.0600	157.175000	158.7300	-0.489%	6,417,695	-2.923%
2025-08-20	158.5800	161.0300	158.410000	159.5100	+0.701%	7,840,355	-3.398%
2025-08-19	155.7250	158.7000	155.670000	158.4000	+1.721%	7,868,129	-2.721%
2025-08-18	154.4200	156.9150	154.170000	155.7200	+0.881%	8,274,726	-1.047%
2025-08-15	154.4700	155.6000	154.210000	154.3600	+0.403%	7,121,700	-0.175%
2025-08-14	154.6400	154.7000	153.270000	153.7400	-1.075%	6,343,715	+0.228%
2025-08-13	155.2050	157.0110	154.950000	155.4100	+0.206%	5,812,356	-0.849%
2025-08-12	155.0600	155.5450	154.310000	155.0900	+0.071%	6,938,336	-0.645%
2025-08-11	153.5400	155.3900	153.310000	154.9800	+0.958%	7,331,707	-0.574%
2025-08-08	152.7700	153.7900	152.570000	153.5100	+0.013%	5,811,281	+0.378%
2025-08-07	153.1200	154.0100	152.700000	153.4900	+0.412%	6,719,044	+0.391%
2025-08-06	150.8600	153.4800	150.210000	152.8600	+1.561%	7,376,213	+0.805%
2025-08-05	150.7100	152.0800	150.320000	150.5100	-0.166%	6,670,065	+2.379%
2025-08-04	150.2500	151.4600	150.020000	150.7600	+0.073%	7,679,361	+2.209%
2025-08-01	151.7750	153.4900	150.520000	150.6500	+0.120%	8,594,220	+2.283%
2025-07-31	151.8000	152.0000	149.910000	150.4700	-1.576%	11,845,443	+2.406%
2025-07-30	157.0000	157.0000	152.050000	152.8800	-2.382%	8,162,888	+0.791%
2025-07-29	158.6500	158.6500	154.840000	156.6100	-0.318%	11,466,058	-1.609%
2025-07-28	157.6250	158.0900	156.230000	157.1100	-0.752%	7,885,026	-1.922%
2025-07-25	157.3400	158.4400	157.020000	158.3000	-0.321%	5,800,248	-2.660%
2025-07-24	158.8700	159.0200	158.050000	158.8100	+0.335%	7,027,392	-2.972%
2025-07-23	158.2200	158.8800	157.680000	158.2800	-0.025%	4,804,795	-2.647%
2025-07-22	154.9200	158.3700	154.900000	158.3200	+2.122%	8,186,970	-2.672%
2025-07-21	155.0700	155.9400	154.890000	155.0300	-0.045%	6,328,370	-0.606%
2025-07-18	153.7800	155.5650	153.630000	155.1000	-0.334%	7,337,252	-0.651%
2025-07-17	154.0400	155.7500	153.875000	155.6200	+1.229%	8,319,996	-0.983%
2025-07-16	152.7400	153.7600	152.270000	153.7300	+0.688%	8,478,997	+0.234%
2025-07-15	153.5600	154.0500	151.900000	152.6800	-0.702%	9,142,615	+0.924%
2025-07-14	155.5800	155.8000	152.860000	153.7600	-2.095%	11,491,688	+0.215%
2025-07-11	158.0500	158.0500	156.440000	157.0500	-0.909%	8,053,808	-1.885%
2025-07-10	157.7600	159.6099	157.040000	158.4900	+0.616%	7,201,748	-2.776%
2025-07-09	158.1000	158.2000	155.950000	157.5200	-0.234%	18,770,894	-2.178%
2025-07-08	159.5200	159.7800	157.440000	157.8900	-1.626%	12,034,764	-2.407%
2025-07-07	160.8900	161.1800	159.290000	160.5000	-0.205%	7,225,695	-3.994%
2025-07-03	161.7900	162.0200	159.785000	160.8300	-0.230%	6,999,516	-4.191%
2025-07-02	161.1350	161.3500	159.860000	161.2000	-0.012%	8,848,744	-4.411%
2025-07-01	159.8800	162.5300	159.380000	161.2200	+1.193%	10,664,891	-4.423%
2025-06-30	159.2600	159.9000	158.130000	159.3200	-0.338%	11,238,201	-3.283%
2025-06-27	158.6800	160.1300	158.290000	159.8600	+0.775%	19,256,955	-3.609%
2025-06-26	159.5500	159.5600	157.170000	158.6300	-0.214%	7,410,446	-2.862%
2025-06-25	159.8250	160.3400	158.710000	158.9700	-0.867%	5,933,715	-3.070%
2025-06-24	161.1750	161.7400	159.650000	160.3600	-0.416%	7,470,052	-3.910%
2025-06-23	159.0700	161.1900	159.000000	161.0300	+1.226%	6,588,223	-4.310%
2025-06-20	158.0300	159.3400	157.850000	159.0800	+0.671%	16,173,371	-3.137%
2025-06-18	158.5500	158.6500	157.660000	158.0200	-0.315%	7,211,225	-2.487%
2025-06-17	160.0600	160.3700	158.310000	158.5200	-1.467%	6,809,747	-2.795%
2025-06-16	160.8800	161.9500	160.010000	160.8800	+0.374%	6,331,961	-4.221%
2025-06-13	162.7650	163.0300	159.910000	160.2800	-1.777%	7,104,547	-3.862%
2025-06-12	161.9700	163.3100	161.675000	163.1800	+0.660%	6,509,891	-5.571%
2025-06-11	162.6300	162.7699	161.690000	162.1100	-0.448%	5,960,052	-4.947%
2025-06-10	162.6900	163.5100	161.920000	162.8400	+0.172%	7,680,015	-5.373%
2025-06-09	163.3900	164.0160	162.070000	162.5600	-0.890%	6,544,199	-5.210%
2025-06-06	163.2900	165.2400	163.280000	164.0200	+0.749%	5,697,877	-6.054%
2025-06-05	165.4300	165.4400	162.510000	162.8000	-1.898%	10,352,288	-5.350%
2025-06-04	166.6900	168.0450	165.923000	165.9500	-0.539%	4,939,333	-7.147%
2025-06-03	166.7800	167.4050	165.900000	166.8500	-0.554%	6,223,447	-7.648%
2025-06-02	169.0200	169.0400	166.230000	167.7800	-1.242%	7,574,428	-8.159%
2025-05-30	168.7500	170.9900	168.600000	169.8900	+0.789%	12,587,537	-9.300%
2025-05-29	166.7400	168.9900	166.440000	168.5600	+0.717%	4,842,554	-8.584%
2025-05-28	167.6500	168.8400	167.060000	167.3600	-0.238%	5,385,942	-7.929%
2025-05-27	165.2700	167.9800	165.270000	167.7600	+1.146%	11,423,794	-8.149%
2025-05-23	164.8250	166.2196	163.480000	165.8600	+0.503%	5,349,868	-7.096%
2025-05-22	164.4400	166.2000	164.020000	165.0300	-0.242%	6,245,571	-6.629%
2025-05-21	164.8200	166.3650	164.620000	165.4300	-0.127%	6,424,153	-6.855%
2025-05-20	164.6100	166.0000	164.600000	165.6400	+0.528%	5,576,561	-6.973%
2025-05-19	163.4700	165.1500	163.410000	164.7700	+0.913%	8,120,219	-6.482%
2025-05-16	162.6500	163.4300	161.850000	163.2800	+0.536%	7,100,784	-5.628%
2025-05-15	159.5900	162.9080	158.700000	162.4100	+2.778%	8,727,316	-5.123%
2025-05-14	158.1200	159.1600	157.570000	158.0200	-0.447%	5,988,905	-2.487%
2025-05-13	160.0200	160.7200	157.360000	158.7300	-1.349%	7,780,827	-2.923%
2025-05-12	157.4250	161.0500	156.690000	160.9000	+2.055%	7,378,380	-4.232%
2025-05-09	158.0200	159.1254	157.410000	157.6600	-0.624%	6,453,232	-2.264%
2025-05-08	158.3800	160.0000	158.010000	158.6500	-0.402%	7,230,806	-2.874%
2025-05-07	159.0200	160.0500	158.540000	159.2900	+0.025%	6,430,156	-3.264%
2025-05-06	158.0400	159.7100	157.645900	159.2500	+0.264%	7,703,843	-3.240%
2025-05-05	160.8900	160.9100	158.020000	158.8300	-1.053%	7,576,219	-2.984%
2025-05-02	160.9250	161.8100	159.900000	160.5200	+0.338%	5,750,165	-4.006%
2025-05-01	160.6550	161.3450	159.050000	159.9800	-1.593%	6,792,815	-3.682%
2025-04-30	162.4500	163.1600	159.950000	162.5700	+0.191%	12,475,539	-5.216%
2025-04-29	161.2850	162.3900	159.200000	162.2600	+0.253%	8,266,154	-5.035%
2025-04-28	161.0400	162.5600	160.390000	161.8500	+0.515%	8,126,981	-4.795%
2025-04-25	159.8800	161.8000	157.770000	161.0200	+0.934%	12,893,200	-4.304%
2025-04-24	160.5000	160.9550	156.580000	159.5300	-3.741%	20,077,665	-3.410%
2025-04-23	166.4000	166.6100	163.110000	165.7300	-1.281%	9,268,964	-7.023%
2025-04-22	165.8600	168.7700	164.535000	167.8800	+1.285%	7,907,421	-8.214%
2025-04-21	169.8900	169.9500	164.280000	165.7500	-2.860%	8,062,360	-7.035%
2025-04-17	167.5300	171.6500	167.350000	170.6300	+2.548%	7,227,061	-9.693%
2025-04-16	169.2850	169.6800	165.790000	166.3900	-1.235%	5,897,634	-7.392%
2025-04-15	169.1400	170.1600	168.280000	168.4700	-0.390%	7,698,478	-8.536%
2025-04-14	167.0400	170.1100	165.780000	169.1300	+1.330%	9,877,411	-8.893%
2025-04-11	163.3700	168.0150	162.620000	166.9100	+2.048%	8,603,200	-7.681%
2025-04-10	162.9000	165.0700	160.750000	163.5600	+0.764%	10,581,571	-5.790%
2025-04-09	157.3600	164.6800	156.690000	162.3200	+2.481%	10,670,212	-5.070%
2025-04-08	162.3100	163.2800	156.710000	158.3900	-1.148%	11,541,114	-2.715%
2025-04-07	163.6600	164.6950	159.190000	160.2300	-2.150%	15,708,009	-3.832%
2025-04-04	171.7650	173.6000	163.470000	163.7500	-5.012%	13,454,205	-5.899%
2025-04-03	174.2300	174.8000	170.730000	172.3900	+1.705%	9,393,270	-10.615%
2025-04-02	170.0700	170.8800	168.310000	169.5000	-0.621%	6,266,298	-9.091%
2025-04-01	170.5700	171.0500	169.060000	170.5600	+0.082%	7,021,507	-9.656%
2025-03-31	168.1015	171.1400	168.101500	170.4200	+1.422%	11,520,451	-9.582%
2025-03-28	169.3800	169.7100	167.620000	168.0300	-0.403%	5,479,306	-8.296%
2025-03-27	167.8700	169.0300	166.620000	168.7100	+1.279%	6,211,735	-8.666%
2025-03-26	163.3500	166.8200	162.990000	166.5800	+2.290%	7,457,872	-7.498%
2025-03-25	165.3000	165.3700	162.195000	162.8500	-1.690%	7,495,416	-5.379%
2025-03-24	166.4300	166.8699	165.360000	165.6500	-0.624%	5,672,046	-6.979%
2025-03-21	167.1400	168.1400	164.120000	166.6900	-0.513%	15,546,097	-7.559%
2025-03-20	168.8900	169.2050	166.030000	167.5500	-0.605%	8,626,063	-8.033%
2025-03-19	167.8700	168.7450	167.110000	168.5700	+0.513%	7,346,855	-8.590%
2025-03-18	170.0700	170.2600	167.580000	167.7100	-1.208%	5,440,236	-8.121%
2025-03-17	168.3700	171.0900	168.130000	169.7600	+1.066%	8,319,440	-9.231%
2025-03-14	167.7900	168.5900	166.620000	167.9700	-0.368%	6,510,080	-8.263%
2025-03-13	167.7000	169.2900	167.277900	168.5900	+0.131%	6,327,490	-8.601%
2025-03-12	169.7000	171.8300	167.770000	168.3700	-2.744%	10,009,933	-8.481%
2025-03-11	175.8250	175.9900	172.320000	173.1200	-1.781%	10,581,383	-10.992%
2025-03-10	176.7550	179.9900	175.830000	176.2600	+0.176%	10,591,076	-12.578%
2025-03-07	174.0900	178.8900	174.050000	175.9500	+0.739%	8,920,992	-12.424%
2025-03-06	174.8900	175.8400	172.843900	174.6600	+0.029%	6,027,620	-11.777%
2025-03-05	173.3800	175.8700	173.020000	174.6100	+0.826%	6,416,134	-11.752%
2025-03-04	176.7500	179.9900	172.910000	173.1800	-1.373%	11,842,661	-11.023%
2025-03-03	173.5800	176.2900	173.510000	175.5900	+1.007%	6,805,582	-12.244%
2025-02-28	173.5800	174.6500	171.850000	173.8400	+1.087%	9,604,560	-11.361%
2025-02-27	170.8500	173.0900	170.630000	171.9700	+0.391%	5,309,767	-10.397%
2025-02-26	172.2800	172.6500	170.650000	171.3000	-0.782%	5,334,778	-10.047%
2025-02-25	171.2800	173.9500	170.800000	172.6500	+1.237%	7,065,333	-10.750%
2025-02-24	170.2200	172.9800	169.790000	170.5400	+0.182%	7,591,870	-9.646%
2025-02-21	167.4400	170.5491	165.920000	170.2300	+1.806%	8,746,819	-9.481%
2025-02-20	163.1500	167.7800	162.800000	167.2100	+0.432%	5,920,681	-7.846%
2025-02-19	166.1000	166.8700	165.240000	166.4900	+0.641%	6,955,299	-7.448%
2025-02-18	163.3500	165.7600	162.200000	165.4300	+1.559%	6,712,157	-6.855%
2025-02-14	169.7900	170.0000	162.300000	162.8900	-4.754%	12,430,105	-5.402%
2025-02-13	169.6300	171.3800	169.140000	171.0200	+0.849%	6,202,663	-9.899%
2025-02-12	168.3500	170.0800	167.970000	169.5800	+0.089%	5,811,497	-9.134%
2025-02-11	167.6900	169.5700	166.500000	169.4300	+1.134%	5,200,739	-9.054%
2025-02-10	167.6900	168.4800	166.400000	167.5300	-0.262%	5,913,919	-8.022%
2025-02-07	169.0900	169.1200	167.870000	167.9700	-0.539%	4,311,951	-8.263%
2025-02-06	169.3700	169.9300	168.030000	168.8800	-0.077%	4,805,654	-8.758%
2025-02-05	168.0900	169.1400	166.610000	169.0100	+0.523%	6,455,325	-8.828%
2025-02-04	169.2900	169.2900	166.280000	168.1300	-0.373%	6,240,904	-8.351%
2025-02-03	165.4700	169.3800	165.230000	168.7600	+1.669%	8,440,799	-8.693%
2025-01-31	166.0000	166.6200	165.210000	165.9900	-0.848%	5,299,270	-7.169%
2025-01-30	167.4800	167.6000	165.930000	167.4100	+0.710%	3,939,290	-7.957%
2025-01-29	166.7200	167.2900	165.880500	166.2300	+0.024%	4,669,047	-7.303%
2025-01-28	168.9100	169.5900	166.110000	166.1900	-2.045%	5,980,463	-7.281%
2025-01-27	166.7200	169.9400	166.110000	169.6600	+3.376%	7,929,667	-9.177%
2025-01-24	165.9100	165.9100	163.200000	164.1200	-1.222%	5,951,308	-6.111%
2025-01-23	163.8800	166.4800	163.320000	166.1500	+0.856%	7,293,658	-7.259%
2025-01-22	167.1000	168.1400	164.440000	164.7400	+1.867%	14,145,701	-6.465%
2025-01-21	160.9600	162.3500	160.960000	161.7200	+0.366%	12,722,656	-4.718%
2025-01-17	159.7400	161.7500	159.600000	161.1300	+0.393%	6,094,813	-4.369%
2025-01-16	159.6200	160.5800	159.135000	160.5000	+0.532%	5,535,392	-3.994%
2025-01-15	160.5900	161.1500	159.335000	159.6500	-0.056%	6,503,398	-3.483%
2025-01-14	158.8500	160.0700	158.310000	159.7400	+0.567%	5,448,353	-3.537%
2025-01-13	159.3500	160.0900	158.410000	158.8400	+0.177%	6,397,080	-2.990%
2025-01-10	160.1500	161.2100	157.470000	158.5600	-2.184%	8,021,048	-2.819%
2025-01-08	160.9900	162.4000	160.565000	162.1000	+0.496%	4,636,064	-4.941%
2025-01-07	161.4600	162.6100	160.740000	161.3000	+0.436%	8,249,235	-4.470%
2025-01-06	162.8100	163.5000	160.440000	160.6000	-2.743%	8,344,115	-4.054%
2025-01-03	166.2500	166.5000	164.250000	165.1300	-0.512%	4,679,772	-6.686%
2025-01-02	168.0850	168.7052	165.910000	165.9800	-0.996%	4,742,756	-7.164%
2024-12-31	167.3600	168.0800	166.590000	167.6500	+0.335%	3,709,582	-8.088%
2024-12-30	168.6650	168.9800	166.710000	167.0900	-1.439%	4,208,050	-7.780%
2024-12-27	169.4200	170.7600	169.260000	169.5300	-0.370%	4,222,041	-9.108%
2024-12-26	168.3100	170.3000	168.070000	170.1600	+0.722%	3,577,154	-9.444%
2024-12-24	167.6200	169.1800	167.420000	168.9400	+0.494%	2,433,405	-8.790%
2024-12-23	168.0600	168.6800	166.360000	168.1100	+0.030%	5,734,389	-8.340%
2024-12-20	168.8700	169.8650	167.500000	168.0600	-0.668%	17,016,054	-8.313%
2024-12-19	169.0100	170.1000	167.350000	169.1900	+0.065%	7,192,221	-8.925%
2024-12-18	169.7600	170.5600	169.020000	169.0800	-0.734%	7,198,103	-8.866%
2024-12-17	170.6700	171.9540	170.020000	170.3300	-0.473%	5,811,931	-9.534%
2024-12-16	171.4450	172.7800	171.097500	171.1400	+0.047%	5,495,852	-9.963%
2024-12-13	170.7700	171.7875	170.120000	171.0600	+0.123%	3,639,910	-9.920%
2024-12-12	171.4300	171.8177	170.020000	170.8500	+0.129%	3,904,864	-9.810%
2024-12-11	173.0100	173.3900	170.395000	170.6300	-0.958%	4,595,805	-9.693%
2024-12-10	170.4200	172.9300	169.930000	172.2800	+0.872%	6,068,801	-10.558%
2024-12-09	173.6350	173.7600	170.430000	170.7900	-1.743%	6,726,248	-9.778%
2024-12-06	175.3700	176.7400	173.750000	173.8200	-1.255%	5,619,502	-11.351%
2024-12-05	174.8600	176.4590	174.450000	176.0300	+0.525%	4,512,977	-12.464%
2024-12-04	174.1700	175.1500	173.460000	175.1100	-0.177%	6,149,133	-12.004%
2024-12-03	178.7700	179.6200	175.200000	175.4200	-2.382%	7,690,534	-12.159%
2024-12-02	179.1200	180.1600	178.010000	179.7000	+0.245%	5,235,144	-14.252%
2024-11-29	178.7000	179.6300	178.280000	179.2600	-0.056%	3,783,774	-14.041%
2024-11-27	180.0000	180.4300	178.725000	179.3600	+0.028%	5,332,955	-14.089%
2024-11-26	177.2000	179.4600	177.200000	179.3100	+1.082%	5,814,364	-14.065%
2024-11-25	177.4800	178.8200	176.904000	177.3900	+0.630%	18,400,019	-13.135%
2024-11-22	174.1450	177.4000	173.880000	176.2800	+2.043%	9,159,848	-12.588%
2024-11-21	171.6600	173.5100	170.220000	172.7500	+1.088%	5,870,239	-10.802%
2024-11-20	170.0100	171.0700	169.505487	170.8900	+0.076%	6,645,898	-9.831%
2024-11-19	170.6900	171.1700	169.660000	170.7600	+0.006%	5,486,295	-9.762%
2024-11-18	169.1100	171.4500	168.830100	170.7500	+0.714%	6,290,752	-9.757%
2024-11-15	167.9400	170.5700	166.880000	169.5400	+1.472%	9,564,555	-9.113%
2024-11-14	166.7100	168.0400	166.510000	167.0800	+0.300%	6,125,112	-7.775%
2024-11-13	166.0600	166.7950	165.680000	166.5800	+0.446%	4,988,431	-7.498%
2024-11-12	166.1400	167.0600	165.570000	165.8400	-0.114%	6,372,629	-7.085%
2024-11-11	167.0000	168.5200	165.775000	166.0300	-1.002%	5,778,073	-7.191%
2024-11-08	164.0150	167.7500	163.930000	167.7100	+2.631%	7,350,222	-8.121%
2024-11-07	161.9600	163.9534	161.475000	163.4100	+1.465%	8,619,217	-5.703%
2024-11-06	165.6100	166.0400	159.810000	161.0500	-2.841%	11,146,541	-4.322%
2024-11-05	164.3300	166.3200	164.330000	165.7600	+0.412%	4,226,826	-7.040%
2024-11-04	165.7200	166.2700	164.580000	165.0800	-0.012%	4,909,616	-6.657%
2024-11-01	165.3100	166.3500	164.985000	165.1000	-0.048%	4,957,308	-6.669%
2024-10-31	165.7600	167.0400	165.090000	165.1800	-0.590%	5,489,883	-6.714%
2024-10-30	167.0900	167.3200	165.960000	166.1600	-0.604%	4,942,915	-7.264%
2024-10-29	168.8600	168.8600	166.830000	167.1700	-1.258%	5,314,603	-7.824%
2024-10-28	169.2800	169.6600	168.375000	169.3000	+0.642%	5,038,842	-8.984%
2024-10-25	168.9200	169.4000	168.041000	168.2200	-0.825%	4,502,352	-8.400%
2024-10-24	169.4200	169.9600	168.930000	169.6200	+0.024%	5,401,075	-9.156%
2024-10-23	169.5500	170.1656	168.725000	169.5800	-0.071%	4,746,495	-9.134%
2024-10-22	168.5700	170.7300	168.570000	169.7000	+0.094%	7,376,246	-9.199%
2024-10-21	170.9750	171.4800	168.450000	169.5400	-1.016%	5,416,035	-9.113%
2024-10-18	170.3000	172.2100	168.460000	171.2800	-0.580%	8,042,506	-10.036%
2024-10-17	172.1800	173.6800	171.760000	172.2800	-0.058%	6,908,748	-10.558%
2024-10-16	171.8800	172.5900	170.890000	172.3800	-0.686%	5,920,067	-10.610%
2024-10-15	172.8900	174.9050	172.815000	173.5700	+0.614%	6,978,286	-11.223%
2024-10-14	171.0200	172.8400	170.740000	172.5100	+0.830%	5,750,158	-10.678%
2024-10-11	169.4600	171.4100	168.970000	171.0900	+1.267%	5,924,610	-9.936%
2024-10-10	168.8000	169.7900	168.370000	168.9500	-0.189%	6,102,304	-8.796%
2024-10-09	168.3800	169.8050	168.000000	169.2700	+0.660%	6,884,557	-8.968%
2024-10-08	166.8500	168.5900	166.270000	168.1600	+0.622%	7,101,254	-8.367%
2024-10-07	169.1600	169.5800	166.870000	167.1200	-1.042%	6,096,196	-7.797%
2024-10-04	168.8500	170.0900	168.260000	168.8800	-0.729%	5,910,547	-8.758%
2024-10-03	171.3700	171.3700	169.770000	170.1200	-1.047%	4,638,857	-9.423%
2024-10-02	172.0100	172.4500	171.080000	171.9200	-0.647%	5,839,238	-10.371%
2024-10-01	173.2400	174.0000	172.200000	173.0400	-0.092%	6,872,166	-10.951%
2024-09-30	173.7300	174.0000	172.710000	173.2000	-0.202%	5,153,877	-11.033%
2024-09-27	173.0100	174.4450	172.580000	173.5500	+0.196%	4,262,472	-11.213%
2024-09-26	171.5000	174.6100	171.360000	173.2100	+0.551%	4,759,968	-11.039%
2024-09-25	174.0700	174.6800	172.060000	172.2600	-0.566%	7,725,552	-10.548%
2024-09-24	172.8800	174.5000	172.615000	173.2400	-0.305%	5,067,534	-11.054%
2024-09-23	174.0100	175.1850	172.590100	173.7700	-0.258%	8,241,535	-11.325%
2024-09-20	171.5100	174.5400	171.500000	174.2200	+1.562%	25,552,155	-11.554%
2024-09-19	172.8800	173.1600	170.380000	171.5400	-1.368%	8,564,767	-10.173%
2024-09-18	175.0500	175.9000	172.570000	173.9200	-1.114%	5,037,674	-11.402%
2024-09-17	176.6250	176.9700	175.360000	175.8800	-0.767%	4,465,573	-12.389%
2024-09-16	174.7100	177.3100	174.320000	177.2400	+1.815%	6,704,033	-13.061%
2024-09-13	173.3700	174.5400	172.800000	174.0800	+0.352%	3,759,031	-11.483%
2024-09-12	173.9000	174.6111	172.440000	173.4700	-0.259%	4,739,001	-11.172%
2024-09-11	176.6000	177.0000	173.630000	173.9200	-2.177%	6,649,205	-11.402%
2024-09-10	175.9100	177.9400	175.910000	177.7900	+0.983%	6,325,255	-13.330%
2024-09-09	175.5400	176.8400	174.660000	176.0600	+0.268%	6,238,631	-12.479%
2024-09-06	175.7600	177.0400	175.340000	175.5900	+0.068%	5,610,282	-12.244%
2024-09-05	175.9900	176.5500	174.670000	175.4700	-0.244%	5,909,080	-12.184%
2024-09-04	173.6300	176.0000	173.630000	175.9000	+0.791%	7,188,380	-12.399%
2024-09-03	171.0300	175.0000	170.990000	174.5200	+1.737%	9,768,015	-11.706%
2024-08-30	170.1600	171.8800	169.690000	171.5400	+0.888%	6,940,863	-10.173%
2024-08-29	169.7500	170.6000	168.940000	170.0300	+0.574%	4,277,397	-9.375%
2024-08-28	169.4200	171.2000	168.580000	169.0600	-0.112%	5,296,613	-8.855%
2024-08-27	170.8300	171.1000	169.080000	169.2500	-0.646%	4,410,390	-8.957%
2024-08-26	168.6950	170.9700	168.695000	170.3500	+0.698%	5,237,408	-9.545%
2024-08-23	170.0500	170.1100	168.250000	169.1700	-0.576%	4,071,995	-8.914%
2024-08-22	170.8800	171.2400	169.140000	170.1500	-0.006%	3,673,274	-9.439%
2024-08-21	170.1900	171.8900	169.600000	170.1600	-0.147%	3,857,780	-9.444%
2024-08-20	168.7700	170.5600	168.110000	170.4100	+1.182%	4,125,787	-9.577%
2024-08-19	168.1800	169.2350	168.170000	168.4200	+0.316%	3,769,265	-8.508%
2024-08-16	167.8200	168.3500	166.800000	167.8900	-0.018%	4,919,651	-8.220%
2024-08-15	169.4600	169.6800	166.750000	167.9200	-0.521%	9,181,934	-8.236%
2024-08-14	166.5000	169.4700	165.820000	168.8000	+0.903%	5,301,623	-8.714%
2024-08-13	167.3400	167.8000	166.460000	167.2900	+0.288%	3,675,302	-7.890%
2024-08-12	169.4000	169.6500	166.200000	166.8100	-2.187%	7,146,602	-7.625%
2024-08-09	170.1200	171.2600	169.650000	170.5400	-0.193%	4,769,242	-9.646%
2024-08-08	169.4200	171.5600	169.000000	170.8700	+0.500%	6,243,709	-9.820%
2024-08-07	168.5700	171.7200	168.010000	170.0200	+1.148%	8,158,403	-9.369%
2024-08-06	167.9000	170.3300	167.850000	168.0900	+0.018%	7,234,869	-8.329%
2024-08-05	170.8800	170.8800	166.670000	168.0600	-1.188%	10,152,900	-8.313%
2024-08-02	167.4400	170.3500	165.150000	170.0800	+2.650%	11,473,435	-9.401%
2024-08-01	160.8800	166.3050	160.680000	165.6900	+3.067%	12,175,420	-7.001%
2024-07-31	160.8100	162.8600	159.210000	160.7600	-0.581%	9,355,866	-4.149%
2024-07-30	161.7900	162.3800	158.040000	161.7000	-4.843%	15,543,134	-4.706%
2024-07-29	168.8500	170.5399	168.110000	169.9300	+0.485%	6,710,465	-9.321%
2024-07-26	167.2500	169.3200	167.030000	169.1100	+1.324%	5,392,876	-8.882%
2024-07-25	168.3200	170.0850	166.870000	166.9000	-0.655%	6,529,810	-7.675%
2024-07-24	166.3200	168.2800	165.575000	168.0000	+0.828%	5,656,295	-8.280%
2024-07-23	168.1100	168.4199	166.320000	166.6200	-0.969%	4,173,728	-7.520%
2024-07-22	167.9300	168.7000	167.700000	168.2500	+0.173%	6,161,171	-8.416%
2024-07-19	167.9700	169.0350	167.130000	167.9600	-0.285%	6,283,688	-8.258%
2024-07-18	168.8000	170.9200	168.280000	168.4400	-0.590%	5,545,338	-8.519%
2024-07-17	167.7500	170.1700	167.330000	169.4400	+1.491%	7,601,414	-9.059%
2024-07-16	164.9100	167.0700	164.610000	166.9500	+1.440%	6,235,711	-7.703%
2024-07-15	166.4700	166.6150	164.460000	164.5800	-1.218%	5,652,306	-6.374%
2024-07-12	166.2200	167.6400	166.020000	166.6100	+0.646%	4,365,363	-7.515%
2024-07-11	166.3000	166.6300	164.780000	165.5400	-0.755%	5,172,486	-6.917%
2024-07-10	165.9000	166.9200	165.540000	166.8000	+0.688%	4,919,548	-7.620%
2024-07-09	166.6300	166.7590	165.140000	165.6600	-0.516%	4,333,750	-6.984%
2024-07-08	165.9500	166.6734	165.620000	166.5200	+0.793%	4,826,537	-7.465%
2024-07-05	164.0100	165.6250	163.500000	165.2100	+0.842%	5,762,914	-6.731%
2024-07-03	163.2100	164.2100	162.975000	163.8300	-0.043%	2,811,366	-5.945%
2024-07-02	162.5800	164.0400	161.710000	163.9000	+0.725%	5,316,237	-5.985%
2024-07-01	165.5900	166.2100	162.200000	162.7200	-1.334%	7,468,497	-5.304%
2024-06-28	166.0000	167.2400	164.580000	164.9200	-1.020%	8,104,827	-6.567%
2024-06-27	167.4900	168.1000	165.500000	166.6200	-0.496%	4,786,415	-7.520%
2024-06-26	166.0500	167.8100	165.660000	167.4500	+0.360%	4,870,358	-7.979%
2024-06-25	168.6300	168.9075	165.900000	166.8500	-0.950%	7,398,142	-7.648%
2024-06-24	168.7600	169.4100	167.480000	168.4500	+0.113%	6,552,307	-8.525%
2024-06-21	167.4800	168.8800	167.180000	168.2600	+0.352%	13,693,832	-8.421%
2024-06-20	168.3700	168.7800	166.860000	167.6700	-0.528%	7,851,372	-8.099%
2024-06-18	167.0300	168.6500	166.940000	168.5600	+0.633%	4,913,949	-8.584%
2024-06-17	165.8500	168.7100	165.400000	167.5000	+0.426%	6,646,586	-8.006%
2024-06-14	165.9900	166.9300	165.250000	166.7900	+0.228%	3,336,515	-7.614%
2024-06-13	164.4700	167.0000	164.470000	166.4100	+0.745%	4,785,092	-7.403%
2024-06-12	167.5000	167.6400	164.220900	165.1800	-1.373%	5,262,040	-6.714%
2024-06-11	166.9700	167.5000	166.020000	167.4800	+0.078%	3,783,745	-7.995%
2024-06-10	166.7800	167.7150	166.080000	167.3500	+0.174%	3,974,920	-7.924%
2024-06-07	168.4000	168.9700	166.840000	167.0600	-0.837%	4,354,958	-7.764%
2024-06-06	165.8300	168.5800	165.080000	168.4700	+1.457%	6,211,410	-8.536%
2024-06-05	167.0100	167.0100	164.980000	166.0500	-0.575%	4,763,181	-7.203%
2024-06-04	164.7900	167.1200	164.400000	167.0100	+1.433%	6,004,026	-7.736%
2024-06-03	163.9300	166.2400	163.630000	164.6500	+0.067%	5,404,150	-6.414%
2024-05-31	162.4400	164.7700	161.970000	164.5400	+1.206%	9,503,752	-6.351%
2024-05-30	161.6500	162.7000	161.480000	162.5800	+0.575%	4,424,119	-5.222%
2024-05-29	162.6500	162.7400	161.420000	161.6500	-0.895%	3,735,930	-4.677%
2024-05-28	164.4900	164.7550	162.260000	163.1100	-1.343%	6,409,058	-5.530%
2024-05-24	165.8500	166.3100	165.150000	165.3300	-0.097%	3,429,897	-6.799%
2024-05-23	167.2900	168.1100	165.320000	165.4900	-1.383%	4,469,670	-6.889%
2024-05-22	168.0100	168.4250	167.626800	167.8100	-0.321%	3,969,528	-8.176%
2024-05-21	167.7600	168.5350	167.290200	168.3500	+0.622%	4,744,529	-8.470%
2024-05-20	167.5500	167.8800	166.790500	167.3100	-0.197%	3,694,100	-7.902%
2024-05-17	167.6700	168.0000	166.880000	167.6400	-0.131%	4,488,137	-8.083%
2024-05-16	166.9300	168.3400	166.590000	167.8600	+0.811%	6,743,039	-8.203%
2024-05-15	165.3100	166.6800	165.120000	166.5100	+0.452%	5,025,071	-7.459%
2024-05-14	165.5300	166.0700	163.950000	165.7600	-0.066%	5,971,017	-7.040%
2024-05-13	166.8500	167.6500	165.360000	165.8700	-0.587%	5,463,333	-7.102%
2024-05-10	166.0900	167.3600	165.700000	166.8500	+0.488%	4,804,631	-7.648%
2024-05-09	165.0500	166.3300	165.050000	166.0400	+0.588%	4,581,381	-7.197%
2024-05-08	165.9800	166.3700	164.930000	165.0700	-0.416%	4,515,097	-6.652%
2024-05-07	164.9800	166.0400	164.590000	165.7600	+0.803%	6,252,944	-7.040%
2024-05-06	164.7800	164.9800	163.262900	164.4400	-0.012%	5,302,168	-6.294%
2024-05-03	163.5400	164.7100	162.160000	164.4600	+0.378%	5,536,684	-6.305%
2024-05-02	163.5400	164.4900	162.640100	163.8400	+0.269%	5,487,013	-5.951%
2024-05-01	163.2800	164.2400	162.220000	163.4000	+0.123%	7,432,834	-5.698%
2024-04-30	161.8400	163.3500	161.600000	163.2000	+0.953%	7,924,719	-5.582%
2024-04-29	161.1700	161.7900	160.410000	161.6600	+0.229%	4,523,950	-4.683%
2024-04-26	162.5000	163.3200	160.490000	161.2900	-0.775%	5,262,925	-4.464%
2024-04-25	162.9700	164.3200	162.080000	162.5500	-0.031%	6,949,639	-5.205%
2024-04-24	161.2000	162.8600	159.420000	162.6000	+0.681%	6,668,286	-5.234%
2024-04-23	161.6800	162.1000	160.415000	161.5000	+0.598%	7,085,759	-4.588%
2024-04-22	158.4300	161.2850	157.252500	160.5400	+1.518%	8,700,010	-4.018%
2024-04-19	154.9800	158.1750	153.520000	158.1400	+0.540%	11,750,709	-2.561%
2024-04-18	156.3400	157.6300	155.960000	157.2900	+0.210%	7,232,502	-2.034%
2024-04-17	156.3000	157.1150	155.740000	156.9600	+0.648%	6,380,203	-1.828%
2024-04-16	155.8500	156.9400	155.665000	155.9500	+0.322%	5,675,980	-1.193%
2024-04-15	156.4200	156.8200	155.330000	155.4500	+0.077%	5,454,948	-0.875%
2024-04-12	155.2200	155.9700	154.740000	155.3300	-0.327%	6,770,659	-0.798%
2024-04-11	157.5500	157.6000	155.770000	155.8400	-0.890%	8,209,765	-1.123%
2024-04-10	155.6500	157.5800	155.650000	157.2400	+0.370%	7,785,084	-2.003%

document.getElementById("SvMHtX").onerror = function(){this.style.display='none';}; .dark-mode .qtPC6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtPC6t{ color: #333333; background-color: white; border: 2px solid #333333; }PGProcter & Gamble Companystock NYSE

PG
Procter & Gamble Company
stock NYSE