Procter & Gamble (PG)
150.69
+0.22 (0.14%)
NYSE · Last Trade: Aug 1st, 3:46 PM EDT
Historical Prices For Procter & Gamble (PG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 151.80 | 152.00 | 149.91 | 150.47 | 11,844,292 | 150.47 |
| 7/30/2025 | 157.00 | 157.00 | 152.05 | 152.88 | 8,160,280 | 152.88 |
| 7/29/2025 | 158.65 | 158.65 | 154.84 | 156.61 | 11,464,427 | 156.61 |
| 7/28/2025 | 157.63 | 158.09 | 156.23 | 157.11 | 7,883,322 | 157.11 |
| 7/25/2025 | 157.34 | 158.44 | 157.02 | 158.30 | 5,800,294 | 158.30 |
| 7/24/2025 | 158.87 | 159.02 | 158.05 | 158.81 | 7,027,352 | 158.81 |
| 7/23/2025 | 158.22 | 158.88 | 157.68 | 158.28 | 4,804,696 | 158.28 |
| 7/22/2025 | 154.92 | 158.37 | 154.90 | 158.32 | 8,186,744 | 158.32 |
| 7/21/2025 | 155.07 | 155.94 | 154.89 | 155.03 | 6,328,268 | 155.03 |
| 7/18/2025 | 153.78 | 155.56 | 153.63 | 155.10 | 7,337,298 | 155.10 |
| 7/17/2025 | 154.04 | 155.75 | 153.88 | 155.62 | 8,320,104 | 154.56 |
| 7/16/2025 | 152.74 | 153.76 | 152.27 | 153.73 | 8,476,788 | 152.69 |
| 7/15/2025 | 153.56 | 154.05 | 151.90 | 152.68 | 9,133,686 | 151.64 |
| 7/14/2025 | 155.58 | 155.80 | 152.86 | 153.76 | 11,490,625 | 152.72 |
| 7/11/2025 | 158.05 | 158.05 | 156.44 | 157.05 | 8,053,825 | 155.98 |
| 7/10/2025 | 157.76 | 159.61 | 157.04 | 158.49 | 7,201,494 | 157.41 |
| 7/09/2025 | 158.10 | 158.20 | 155.95 | 157.52 | 18,770,849 | 156.45 |
| 7/08/2025 | 159.52 | 159.78 | 157.44 | 157.89 | 12,033,199 | 156.82 |
| 7/07/2025 | 160.89 | 161.18 | 159.29 | 160.50 | 7,225,009 | 159.41 |
| 7/03/2025 | 161.79 | 162.02 | 159.78 | 160.83 | 6,999,609 | 159.74 |
| 7/02/2025 | 161.13 | 161.35 | 159.86 | 161.20 | 8,847,803 | 160.10 |
| 7/01/2025 | 159.88 | 162.53 | 159.38 | 161.22 | 10,664,823 | 160.13 |
| 6/30/2025 | 159.26 | 159.90 | 158.13 | 159.32 | 11,238,087 | 158.24 |
| 6/27/2025 | 158.68 | 160.13 | 158.29 | 159.86 | 19,260,163 | 158.77 |
| 6/26/2025 | 159.55 | 159.56 | 157.17 | 158.63 | 7,410,328 | 157.55 |
| 6/25/2025 | 159.82 | 160.34 | 158.71 | 158.97 | 5,933,382 | 157.89 |
| 6/24/2025 | 161.18 | 161.74 | 159.65 | 160.36 | 7,469,785 | 159.27 |
| 6/23/2025 | 159.07 | 161.19 | 159.00 | 161.03 | 6,587,455 | 159.94 |
| 6/20/2025 | 158.03 | 159.34 | 157.85 | 159.08 | 16,173,396 | 158.00 |
| 6/18/2025 | 158.55 | 158.65 | 157.66 | 158.02 | 7,211,259 | 156.95 |
| 6/17/2025 | 160.06 | 160.37 | 158.31 | 158.52 | 6,793,538 | 157.44 |
| 6/16/2025 | 160.88 | 161.95 | 160.01 | 160.88 | 6,330,537 | 159.79 |
| 6/13/2025 | 162.76 | 163.03 | 159.91 | 160.28 | 7,165,144 | 159.19 |
| 6/12/2025 | 161.97 | 163.31 | 161.68 | 163.18 | 6,509,589 | 162.07 |
| 6/11/2025 | 162.63 | 162.77 | 161.69 | 162.11 | 5,959,233 | 161.01 |
| 6/10/2025 | 162.69 | 163.51 | 161.92 | 162.84 | 7,677,799 | 161.73 |
| 6/09/2025 | 163.39 | 164.02 | 162.07 | 162.56 | 6,544,131 | 161.46 |
| 6/06/2025 | 163.29 | 165.24 | 163.28 | 164.02 | 5,697,882 | 162.91 |
| 6/05/2025 | 165.43 | 165.44 | 162.51 | 162.80 | 10,352,095 | 161.69 |
| 6/04/2025 | 166.69 | 168.04 | 165.92 | 165.95 | 4,939,190 | 164.82 |
| 6/03/2025 | 166.78 | 167.41 | 165.90 | 166.85 | 6,223,469 | 165.72 |
| 6/02/2025 | 169.02 | 169.04 | 166.23 | 167.78 | 7,573,840 | 166.64 |
| 5/30/2025 | 168.75 | 170.99 | 168.60 | 169.89 | 12,590,002 | 168.74 |
| 5/29/2025 | 166.74 | 168.99 | 166.44 | 168.56 | 4,843,925 | 167.41 |
| 5/28/2025 | 167.65 | 168.84 | 167.06 | 167.36 | 5,371,176 | 166.22 |
| 5/27/2025 | 165.27 | 167.98 | 165.27 | 167.76 | 11,423,517 | 166.62 |
| 5/23/2025 | 164.82 | 166.22 | 163.48 | 165.86 | 5,349,901 | 164.73 |
| 5/22/2025 | 164.44 | 166.20 | 164.02 | 165.03 | 6,245,498 | 163.91 |
| 5/21/2025 | 164.82 | 166.37 | 164.62 | 165.43 | 6,424,016 | 164.31 |
| 5/20/2025 | 164.61 | 166.00 | 164.60 | 165.64 | 5,576,491 | 164.51 |
| 5/19/2025 | 163.47 | 165.15 | 163.41 | 164.77 | 8,120,115 | 163.65 |
| 5/16/2025 | 162.65 | 163.43 | 161.85 | 163.28 | 7,100,812 | 162.17 |
| 5/15/2025 | 159.59 | 162.91 | 158.70 | 162.41 | 8,727,301 | 161.31 |
| 5/14/2025 | 158.12 | 159.16 | 157.57 | 158.02 | 5,988,387 | 156.95 |
| 5/13/2025 | 160.02 | 160.72 | 157.36 | 158.73 | 7,780,686 | 157.65 |
| 5/12/2025 | 157.43 | 161.05 | 156.69 | 160.90 | 7,378,281 | 159.81 |
| 5/09/2025 | 158.02 | 159.13 | 157.41 | 157.66 | 6,453,244 | 156.59 |
| 5/08/2025 | 158.38 | 160.00 | 158.01 | 158.65 | 7,230,669 | 157.57 |
| 5/07/2025 | 159.02 | 160.05 | 158.54 | 159.29 | 6,430,065 | 158.21 |
| 5/06/2025 | 158.04 | 159.71 | 157.65 | 159.25 | 7,703,487 | 158.17 |
| 5/05/2025 | 160.89 | 160.91 | 158.02 | 158.83 | 7,575,938 | 157.75 |
| 5/02/2025 | 160.93 | 161.81 | 159.90 | 160.52 | 5,750,168 | 159.43 |
| 5/01/2025 | 160.65 | 161.34 | 159.05 | 159.98 | 6,792,167 | 158.89 |