Procter & Gamble (PG)
NYSE: PG
· Real-Time Price · USD
158.64
-0.09 (-0.06%)
At close: Aug 22, 2025, 3:59 PM
158.68
0.03%
After-hours: Aug 22, 2025, 07:52 PM EDT
PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 159.38 | 160.68 | 158.31 | 158.67 | 158.67 | -0.04% | 5,748,229 |
| Aug 21, 2025 | 157.93 | 159.06 | 157.18 | 158.73 | 158.73 | -0.49% | 6,417,695 |
| Aug 20, 2025 | 158.58 | 161.03 | 158.41 | 159.51 | 159.51 | 0.70% | 7,840,400 |
| Aug 19, 2025 | 155.73 | 158.70 | 155.67 | 158.40 | 158.40 | 1.72% | 7,868,129 |
| Aug 18, 2025 | 154.42 | 156.92 | 154.17 | 155.72 | 155.72 | 0.88% | 8,274,726 |
| Aug 15, 2025 | 154.47 | 155.60 | 154.21 | 154.36 | 154.36 | 0.40% | 7,121,700 |
| Aug 14, 2025 | 154.64 | 154.70 | 153.27 | 153.74 | 153.74 | -1.07% | 6,343,715 |
| Aug 13, 2025 | 155.21 | 157.01 | 154.95 | 155.41 | 155.41 | 0.21% | 5,812,400 |
| Aug 12, 2025 | 155.06 | 155.54 | 154.31 | 155.09 | 155.09 | 0.07% | 6,938,336 |
| Aug 11, 2025 | 153.54 | 155.39 | 153.31 | 154.98 | 154.98 | 0.96% | 7,331,707 |
| Aug 8, 2025 | 152.77 | 153.79 | 152.57 | 153.51 | 153.51 | 0.01% | 5,811,281 |
| Aug 7, 2025 | 153.12 | 154.01 | 152.70 | 153.49 | 153.49 | 0.41% | 6,719,044 |
| Aug 6, 2025 | 150.86 | 153.48 | 150.21 | 152.86 | 152.86 | 1.56% | 7,376,213 |
| Aug 5, 2025 | 150.71 | 152.08 | 150.32 | 150.51 | 150.51 | -0.17% | 6,670,100 |
| Aug 4, 2025 | 150.25 | 151.46 | 150.02 | 150.76 | 150.76 | 0.07% | 7,679,400 |
| Aug 1, 2025 | 151.78 | 153.49 | 150.52 | 150.65 | 150.65 | 0.12% | 8,594,220 |
| Jul 31, 2025 | 151.80 | 152.00 | 149.91 | 150.47 | 150.47 | -1.58% | 11,845,443 |
| Jul 30, 2025 | 157.00 | 157.00 | 152.05 | 152.88 | 152.88 | -2.38% | 8,162,900 |
| Jul 29, 2025 | 158.65 | 158.65 | 154.84 | 156.61 | 156.61 | -0.32% | 11,466,100 |
| Jul 28, 2025 | 157.63 | 158.09 | 156.23 | 157.11 | 157.11 | -0.75% | 7,885,026 |