PG
The Procter & Gamble Company (PG)
147.8200
$
-0.5900 (%-0.40)
PG: The Procter & Gamble Company Historical Data
Historical price data, yearly archive and performance analysis for The Procter & Gamble Company.
Historical Chart
Loading chart...
Average
OPEN 158.4489
CLOSE 158.406
Low
LOW 138.14
High
HIGH 179.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 168.09 | 168.71 | 165.91 | 165.98 |
| 01/03/2025 | 166.25 | 166.5 | 164.25 | 165.13 |
| 01/06/2025 | 162.81 | 163.5 | 160.44 | 160.6 |
| 01/07/2025 | 161.46 | 162.61 | 160.74 | 161.3 |
| 01/08/2025 | 160.99 | 162.4 | 160.57 | 162.1 |
| 01/10/2025 | 160.15 | 161.21 | 157.47 | 158.56 |
| 01/13/2025 | 159.35 | 160.09 | 158.41 | 158.84 |
| 01/14/2025 | 158.85 | 160.07 | 158.31 | 159.74 |
| 01/15/2025 | 160.59 | 161.15 | 159.34 | 159.65 |
| 01/16/2025 | 159.62 | 160.58 | 159.14 | 160.5 |
| 01/17/2025 | 159.74 | 161.75 | 159.6 | 161.13 |
| 01/21/2025 | 160.96 | 162.35 | 160.96 | 161.72 |
| 01/22/2025 | 167.1 | 168.14 | 164.44 | 164.74 |
| 01/23/2025 | 163.88 | 166.48 | 163.32 | 166.15 |
| 01/24/2025 | 165.91 | 165.91 | 163.2 | 164.12 |
| 01/27/2025 | 166.72 | 169.94 | 166.11 | 169.66 |
| 01/28/2025 | 168.91 | 169.59 | 166.11 | 166.19 |
| 01/29/2025 | 166.72 | 167.29 | 165.88 | 166.23 |
| 01/30/2025 | 167.48 | 167.6 | 165.93 | 167.41 |
| 01/31/2025 | 166 | 166.62 | 165.21 | 165.99 |
| 02/03/2025 | 165.47 | 169.38 | 165.23 | 168.76 |
| 02/04/2025 | 169.29 | 169.29 | 166.28 | 168.13 |
| 02/05/2025 | 168.09 | 169.14 | 166.61 | 169.01 |
| 02/06/2025 | 169.37 | 169.93 | 168.03 | 168.88 |
| 02/07/2025 | 169.09 | 169.12 | 167.87 | 167.97 |
| 02/10/2025 | 167.69 | 168.48 | 166.4 | 167.53 |
| 02/11/2025 | 167.69 | 169.57 | 166.5 | 169.43 |
| 02/12/2025 | 168.35 | 170.08 | 167.97 | 169.58 |
| 02/13/2025 | 169.63 | 171.38 | 169.14 | 171.02 |
| 02/14/2025 | 169.79 | 170 | 162.3 | 162.89 |
| 02/18/2025 | 163.35 | 165.76 | 162.2 | 165.43 |
| 02/19/2025 | 166.1 | 166.87 | 165.24 | 166.49 |
| 02/20/2025 | 163.15 | 167.78 | 162.8 | 167.21 |
| 02/21/2025 | 167.44 | 170.55 | 165.92 | 170.23 |
| 02/24/2025 | 170.22 | 172.98 | 169.79 | 170.54 |
| 02/25/2025 | 171.28 | 173.95 | 170.8 | 172.65 |
| 02/26/2025 | 172.28 | 172.65 | 170.65 | 171.3 |
| 02/27/2025 | 170.85 | 173.09 | 170.63 | 171.97 |
| 02/28/2025 | 173.58 | 174.65 | 171.85 | 173.84 |
| 03/03/2025 | 173.58 | 176.29 | 173.51 | 175.59 |
| 03/04/2025 | 176.75 | 179.99 | 172.91 | 173.18 |
| 03/05/2025 | 173.38 | 175.87 | 173.02 | 174.61 |
| 03/06/2025 | 174.89 | 175.84 | 172.84 | 174.66 |
| 03/07/2025 | 174.09 | 178.89 | 174.05 | 175.95 |
| 03/10/2025 | 176.76 | 179.99 | 175.83 | 176.26 |
| 03/11/2025 | 175.83 | 175.99 | 172.32 | 173.12 |
| 03/12/2025 | 169.7 | 171.83 | 167.77 | 168.37 |
| 03/13/2025 | 167.7 | 169.29 | 167.28 | 168.59 |
| 03/14/2025 | 167.79 | 168.59 | 166.62 | 167.97 |
| 03/17/2025 | 168.37 | 171.09 | 168.13 | 169.76 |
| 03/18/2025 | 170.07 | 170.26 | 167.58 | 167.71 |
| 03/19/2025 | 167.87 | 168.75 | 167.11 | 168.57 |
| 03/20/2025 | 168.89 | 169.21 | 166.03 | 167.55 |
| 03/21/2025 | 167.14 | 168.14 | 164.12 | 166.69 |
| 03/24/2025 | 166.43 | 166.87 | 165.36 | 165.65 |
| 03/25/2025 | 165.3 | 165.37 | 162.2 | 162.85 |
| 03/26/2025 | 163.35 | 166.82 | 162.99 | 166.58 |
| 03/27/2025 | 167.87 | 169.03 | 166.62 | 168.71 |
| 03/28/2025 | 169.38 | 169.71 | 167.62 | 168.03 |
| 03/31/2025 | 168.1 | 171.14 | 168.1 | 170.42 |
| 04/01/2025 | 170.57 | 171.05 | 169.06 | 170.56 |
| 04/02/2025 | 170.07 | 170.88 | 168.31 | 169.5 |
| 04/03/2025 | 174.23 | 174.8 | 170.73 | 172.39 |
| 04/04/2025 | 171.77 | 173.6 | 163.47 | 163.75 |
| 04/07/2025 | 163.66 | 164.7 | 159.19 | 160.23 |
| 04/08/2025 | 162.31 | 163.28 | 156.71 | 158.39 |
| 04/09/2025 | 157.36 | 164.68 | 156.69 | 162.32 |
| 04/10/2025 | 162.9 | 165.07 | 160.75 | 163.56 |
| 04/11/2025 | 163.37 | 168.02 | 162.62 | 166.91 |
| 04/14/2025 | 167.04 | 170.11 | 165.78 | 169.13 |
| 04/15/2025 | 169.14 | 170.16 | 168.28 | 168.47 |
| 04/16/2025 | 169.29 | 169.68 | 165.79 | 166.39 |
| 04/17/2025 | 167.53 | 171.65 | 167.35 | 170.63 |
| 04/21/2025 | 169.89 | 169.95 | 164.28 | 165.75 |
| 04/22/2025 | 165.86 | 168.77 | 164.54 | 167.88 |
| 04/23/2025 | 166.4 | 166.61 | 163.11 | 165.73 |
| 04/24/2025 | 160.5 | 160.96 | 156.58 | 159.53 |
| 04/25/2025 | 159.88 | 161.8 | 157.77 | 161.02 |
| 04/28/2025 | 161.04 | 162.56 | 160.39 | 161.85 |
| 04/29/2025 | 161.29 | 162.39 | 159.2 | 162.26 |
| 04/30/2025 | 162.45 | 163.16 | 159.95 | 162.57 |
| 05/01/2025 | 160.66 | 161.35 | 159.05 | 159.98 |
| 05/02/2025 | 160.93 | 161.81 | 159.9 | 160.52 |
| 05/05/2025 | 160.89 | 160.91 | 158.02 | 158.83 |
| 05/06/2025 | 158.04 | 159.71 | 157.65 | 159.25 |
| 05/07/2025 | 159.02 | 160.05 | 158.54 | 159.29 |
| 05/08/2025 | 158.38 | 160 | 158.01 | 158.65 |
| 05/09/2025 | 158.02 | 159.13 | 157.41 | 157.66 |
| 05/12/2025 | 157.43 | 161.05 | 156.69 | 160.9 |
| 05/13/2025 | 160.02 | 160.72 | 157.36 | 158.73 |
| 05/14/2025 | 158.12 | 159.16 | 157.57 | 158.02 |
| 05/15/2025 | 159.59 | 162.91 | 158.7 | 162.41 |
| 05/16/2025 | 162.65 | 163.43 | 161.85 | 163.28 |
| 05/19/2025 | 163.47 | 165.15 | 163.41 | 164.77 |
| 05/20/2025 | 164.61 | 166 | 164.6 | 165.64 |
| 05/21/2025 | 164.82 | 166.37 | 164.62 | 165.43 |
| 05/22/2025 | 164.44 | 166.2 | 164.02 | 165.03 |
| 05/23/2025 | 164.83 | 166.22 | 163.48 | 165.86 |
| 05/27/2025 | 165.27 | 167.98 | 165.27 | 167.76 |
| 05/28/2025 | 167.65 | 168.84 | 167.06 | 167.36 |
| 05/29/2025 | 166.74 | 168.99 | 166.44 | 168.56 |
| 05/30/2025 | 168.75 | 170.99 | 168.6 | 169.89 |
| 06/02/2025 | 169.02 | 169.04 | 166.23 | 167.78 |
| 06/03/2025 | 166.78 | 167.41 | 165.9 | 166.85 |
| 06/04/2025 | 166.69 | 168.05 | 165.92 | 165.95 |
| 06/05/2025 | 165.43 | 165.44 | 162.51 | 162.8 |
| 06/06/2025 | 163.29 | 165.24 | 163.28 | 164.02 |
| 06/09/2025 | 163.39 | 164.02 | 162.07 | 162.56 |
| 06/10/2025 | 162.69 | 163.51 | 161.92 | 162.84 |
| 06/11/2025 | 162.63 | 162.77 | 161.69 | 162.11 |
| 06/12/2025 | 161.97 | 163.31 | 161.68 | 163.18 |
| 06/13/2025 | 162.76 | 163.03 | 159.91 | 160.28 |
| 06/16/2025 | 160.88 | 161.95 | 160.01 | 160.88 |
| 06/17/2025 | 160.06 | 160.37 | 158.31 | 158.52 |
| 06/18/2025 | 158.55 | 158.65 | 157.66 | 158.02 |
| 06/20/2025 | 158.03 | 159.34 | 157.85 | 159.08 |
| 06/23/2025 | 159.07 | 161.19 | 159 | 161.03 |
| 06/24/2025 | 161.18 | 161.74 | 159.65 | 160.36 |
| 06/25/2025 | 159.82 | 160.34 | 158.71 | 158.97 |
| 06/26/2025 | 159.55 | 159.56 | 157.17 | 158.63 |
| 06/27/2025 | 158.68 | 160.13 | 158.29 | 159.86 |
| 06/30/2025 | 159.26 | 159.9 | 158.13 | 159.32 |
| 07/01/2025 | 159.88 | 162.53 | 159.38 | 161.22 |
| 07/02/2025 | 161.14 | 161.35 | 159.86 | 161.2 |
| 07/03/2025 | 161.79 | 162.02 | 159.79 | 160.83 |
| 07/07/2025 | 160.89 | 161.18 | 159.29 | 160.5 |
| 07/08/2025 | 159.52 | 159.78 | 157.44 | 157.89 |
| 07/09/2025 | 158.1 | 158.2 | 155.95 | 157.52 |
| 07/10/2025 | 157.76 | 159.61 | 157.04 | 158.49 |
| 07/11/2025 | 158.05 | 158.05 | 156.44 | 157.05 |
| 07/14/2025 | 155.58 | 155.8 | 152.86 | 153.76 |
| 07/15/2025 | 153.56 | 154.05 | 151.9 | 152.68 |
| 07/16/2025 | 152.74 | 153.76 | 152.27 | 153.73 |
| 07/17/2025 | 154.04 | 155.75 | 153.88 | 155.62 |
| 07/18/2025 | 153.78 | 155.57 | 153.63 | 155.1 |
| 07/21/2025 | 155.07 | 155.94 | 154.89 | 155.03 |
| 07/22/2025 | 154.92 | 158.37 | 154.9 | 158.32 |
| 07/23/2025 | 158.22 | 158.88 | 157.68 | 158.28 |
| 07/24/2025 | 158.87 | 159.02 | 158.05 | 158.81 |
| 07/25/2025 | 157.34 | 158.44 | 157.02 | 158.3 |
| 07/28/2025 | 157.63 | 158.09 | 156.23 | 157.11 |
| 07/29/2025 | 158.65 | 158.65 | 154.84 | 156.61 |
| 07/30/2025 | 157 | 157 | 152.05 | 152.88 |
| 07/31/2025 | 151.8 | 152 | 149.91 | 150.47 |
| 08/01/2025 | 151.78 | 153.49 | 150.52 | 150.65 |
| 08/04/2025 | 150.25 | 151.46 | 150.02 | 150.76 |
| 08/05/2025 | 150.71 | 152.08 | 150.32 | 150.51 |
| 08/06/2025 | 150.86 | 153.48 | 150.21 | 152.86 |
| 08/07/2025 | 153.12 | 154.01 | 152.7 | 153.49 |
| 08/08/2025 | 152.77 | 153.79 | 152.57 | 153.51 |
| 08/11/2025 | 153.54 | 155.39 | 153.31 | 154.98 |
| 08/12/2025 | 155.06 | 155.54 | 154.31 | 155.09 |
| 08/13/2025 | 155.21 | 157.01 | 154.95 | 155.41 |
| 08/14/2025 | 154.64 | 154.7 | 153.27 | 153.74 |
| 08/15/2025 | 154.47 | 155.6 | 154.21 | 154.36 |
| 08/18/2025 | 154.42 | 156.92 | 154.17 | 155.72 |
| 08/19/2025 | 155.73 | 158.7 | 155.67 | 158.4 |
| 08/20/2025 | 158.58 | 161.03 | 158.41 | 159.51 |
| 08/21/2025 | 157.93 | 159.06 | 157.18 | 158.73 |
| 08/22/2025 | 159.38 | 160.68 | 158.31 | 158.67 |
| 08/25/2025 | 158.39 | 158.7 | 155.89 | 156.15 |
| 08/26/2025 | 155.92 | 156.7 | 155.34 | 155.97 |
| 08/27/2025 | 156.15 | 157.13 | 155.79 | 156.96 |
| 08/28/2025 | 157 | 157.01 | 155.03 | 155.65 |
| 08/29/2025 | 156.09 | 157.56 | 155.65 | 157.04 |
| 09/02/2025 | 157.36 | 158.86 | 156.98 | 157.99 |
| 09/03/2025 | 157.65 | 158.64 | 156.5 | 158.17 |
| 09/04/2025 | 158.52 | 159.75 | 157.81 | 159.19 |
| 09/05/2025 | 158.55 | 160.56 | 158.41 | 160.02 |
| 09/08/2025 | 159.61 | 160.27 | 158.25 | 159.01 |
| 09/09/2025 | 158.61 | 159.87 | 158.2 | 159.46 |
| 09/10/2025 | 158.6 | 158.94 | 155.89 | 157.35 |
| 09/11/2025 | 157.72 | 159.35 | 157.39 | 158.63 |
| 09/12/2025 | 157.93 | 159.13 | 157.78 | 157.9 |
| 09/15/2025 | 157.88 | 158.52 | 156.2 | 156.83 |
| 09/16/2025 | 157.14 | 158.39 | 156.89 | 158.05 |
| 09/17/2025 | 158.43 | 161.67 | 158.43 | 160.33 |
| 09/18/2025 | 158.15 | 159.02 | 157.16 | 157.32 |
| 09/19/2025 | 157.61 | 157.62 | 155.97 | 156.04 |
| 09/22/2025 | 156.08 | 156.08 | 153.05 | 153.07 |
| 09/23/2025 | 153.2 | 153.29 | 150.97 | 152.5 |
| 09/24/2025 | 152.05 | 153.63 | 151.79 | 152.42 |
| 09/25/2025 | 153.23 | 153.88 | 151.78 | 152.15 |
| 09/26/2025 | 152.23 | 152.68 | 151.53 | 152.5 |
| 09/29/2025 | 152.42 | 153.72 | 151.79 | 153.53 |
| 09/30/2025 | 153.46 | 154.38 | 152.84 | 153.65 |
| 10/01/2025 | 153.7 | 153.89 | 151.41 | 153.18 |
| 10/02/2025 | 152.72 | 152.8 | 151.63 | 152.05 |
| 10/03/2025 | 152 | 153.43 | 152 | 152.27 |
| 10/06/2025 | 151.5 | 152.32 | 150.4 | 150.41 |
| 10/07/2025 | 150.76 | 153.17 | 150.05 | 152.54 |
| 10/08/2025 | 152.79 | 152.79 | 150.63 | 150.69 |
| 10/09/2025 | 150.74 | 150.87 | 149.58 | 150.58 |
| 10/10/2025 | 150.94 | 151.51 | 149.45 | 149.69 |
| 10/13/2025 | 149 | 149.43 | 146.97 | 147.49 |
| 10/14/2025 | 147.57 | 149.25 | 147.08 | 149.16 |
| 10/15/2025 | 148.53 | 149.41 | 147.27 | 147.42 |
| 10/16/2025 | 148.01 | 150.4 | 147.92 | 149.6 |
| 10/17/2025 | 150.57 | 152.03 | 150.43 | 151.4 |
| 10/20/2025 | 151.59 | 152.39 | 151.3 | 151.96 |
| 10/21/2025 | 151.96 | 152.28 | 150.87 | 151.62 |
| 10/22/2025 | 151.3 | 153.46 | 150.79 | 152.2 |
| 10/23/2025 | 152.35 | 153.3 | 150.58 | 152.21 |
| 10/24/2025 | 156.4 | 157.4 | 151.53 | 152.49 |
| 10/27/2025 | 151.61 | 151.76 | 150.13 | 151.74 |
| 10/28/2025 | 151.12 | 153.17 | 150.62 | 151.37 |
| 10/29/2025 | 150.66 | 150.97 | 148.47 | 148.77 |
| 10/30/2025 | 149.47 | 150.8 | 149.34 | 149.58 |
| 10/31/2025 | 148.71 | 151.1 | 148.53 | 150.37 |
| 11/03/2025 | 150.1 | 150.22 | 147.77 | 148.02 |
| 11/04/2025 | 148.6 | 149.5 | 146.25 | 147.17 |
| 11/05/2025 | 146.87 | 147.42 | 145.65 | 145.79 |
| 11/06/2025 | 145.88 | 146.68 | 144.46 | 146.13 |
| 11/07/2025 | 146.95 | 147.94 | 146 | 146.98 |
| 11/10/2025 | 146.38 | 146.62 | 144.09 | 145.5 |
| 11/11/2025 | 145.96 | 148.65 | 145.67 | 148.54 |
| 11/12/2025 | 148.53 | 149.15 | 147.51 | 148.01 |
| 11/13/2025 | 148.18 | 149 | 147.64 | 147.96 |
| 11/14/2025 | 149.1 | 149.38 | 147.61 | 147.67 |
| 11/17/2025 | 147.75 | 147.98 | 145.01 | 145.82 |
| 11/18/2025 | 146.32 | 147.39 | 145.51 | 146.99 |
| 11/19/2025 | 146.96 | 147.54 | 145.86 | 146.99 |
| 11/20/2025 | 146.64 | 148.66 | 146.13 | 148.19 |
| 11/21/2025 | 148.38 | 151.5 | 148.3 | 150.92 |
| 11/24/2025 | 150.1 | 150.41 | 146.54 | 146.98 |
| 11/25/2025 | 147.32 | 148.65 | 147.22 | 148.49 |
| 11/26/2025 | 147.92 | 148.97 | 147.6 | 148.25 |
| 11/28/2025 | 147.8 | 148.71 | 147.18 | 148.16 |
| 12/01/2025 | 148.1 | 148.89 | 147.35 | 147.44 |
| 12/02/2025 | 145.29 | 146.19 | 142.51 | 145.86 |
| 12/03/2025 | 145.92 | 148.29 | 145.86 | 146.71 |
| 12/04/2025 | 146.67 | 147.42 | 144.5 | 145.36 |
| 12/05/2025 | 145.16 | 145.63 | 143.25 | 143.45 |
| 12/08/2025 | 142.91 | 142.91 | 138.14 | 138.34 |
| 12/09/2025 | 139.19 | 140.88 | 139 | 139.63 |
| 12/10/2025 | 139.65 | 141.28 | 139.54 | 139.82 |
| 12/11/2025 | 141 | 141.84 | 140.35 | 140.76 |
| 12/12/2025 | 141 | 143.11 | 140.84 | 142.84 |
| 12/15/2025 | 143.27 | 145.32 | 143.2 | 145.13 |
| 12/16/2025 | 146.1 | 146.54 | 144.65 | 145.21 |
| 12/17/2025 | 146.69 | 148.45 | 146.45 | 147.81 |
| 12/18/2025 | 146.62 | 147.5 | 145.35 | 145.52 |
| 12/19/2025 | 145.51 | 146.05 | 143.94 | 144.46 |
| 12/22/2025 | 143.71 | 144.4 | 142.42 | 142.69 |
| 12/23/2025 | 142.49 | 143.73 | 142.08 | 143.18 |
| 12/24/2025 | 142.9 | 144.74 | 142.83 | 144.49 |
| 12/26/2025 | 144.31 | 145.64 | 144.31 | 144.74 |
| 12/29/2025 | 144.8 | 145.07 | 143.95 | 144.57 |
| 12/30/2025 | 144.29 | 144.46 | 143.57 | 144.05 |
| 12/31/2025 | 144 | 144.14 | 143.23 | 143.31 |