Procter & Gamble (PG)

161.57
+0.98 (0.61%)
NYSE · Last Trade: Oct 31st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Procter & Gamble (PG)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026164.62165.36161.03161.5711,629,707161.57
10/29/2026160.09160.95158.66160.597,504,321160.59
10/28/2026157.99159.57157.40158.265,206,310158.26
10/27/2026158.71159.53158.42159.237,607,947159.23
10/26/2026160.76161.60158.85159.9210,648,271159.92
10/23/2026164.00164.50160.64161.0210,331,865161.02
10/22/2026162.14166.85161.36165.5922,040,371164.50
10/21/2026158.17158.67156.80156.849,988,620155.81
10/20/2026158.70159.47158.06159.329,749,855158.27
10/19/2026157.87158.49157.01157.6910,105,784156.65
10/16/2026157.75159.98157.56159.3513,541,501158.30
10/15/2026158.32159.95156.79157.0816,415,993156.05
10/14/2026154.64156.63154.28156.5310,670,717155.50
10/13/2026154.51154.75152.22153.046,038,283152.03
10/12/2026151.25153.25150.95153.206,220,467152.19
10/09/2026150.57151.60149.92151.236,307,710150.24
10/08/2026147.74150.76147.05150.5912,054,204149.60
10/07/2026148.68149.66147.75147.828,675,767146.85
10/06/2026148.02149.68147.06148.4113,334,103147.43
10/05/2026145.00146.09144.38145.947,039,057144.98
10/02/2026144.40145.21143.81144.916,251,441143.96
10/01/2026144.55145.00143.40143.957,323,159143.00
9/30/2026148.90149.23145.28145.288,581,878144.32
9/29/2026147.95148.84146.84148.327,672,214147.34
9/28/2026145.86149.48145.11149.038,849,517148.05
9/25/2026145.97146.40145.33146.235,790,955145.27
9/24/2026147.74149.20145.68145.687,430,335144.72
9/23/2026147.87148.93147.14147.396,583,293146.42
9/22/2026147.42148.25146.95148.225,636,985147.25
9/21/2026146.49146.81145.63146.085,825,159145.12
9/18/2026146.44146.70145.49146.3912,944,280145.43
9/17/2026147.59147.78146.35147.556,742,124146.58
9/16/2026146.83148.23146.50147.026,949,969146.05
9/15/2026144.78147.22143.92146.678,804,783145.71
9/14/2026146.38147.72145.75146.138,711,210145.17
9/11/2026143.72145.49143.55145.2711,531,781144.31
9/10/2026142.60143.51141.86142.9710,928,338142.03
9/09/2026144.16144.47142.34142.649,270,663141.70
9/08/2026145.60146.16144.30145.588,333,830144.62
9/04/2026146.47147.15145.81146.445,589,143145.48
9/03/2026147.68148.22146.50146.926,108,590145.95
9/02/2026146.42148.32145.79147.647,431,257146.67
9/01/2026145.76148.36145.09146.218,504,091145.25
8/31/2026143.44145.90142.50145.1212,104,032144.17
8/28/2026143.25144.40143.01143.785,870,684142.84
8/27/2026143.70144.15142.71143.147,813,760142.20
8/26/2026145.28145.93144.50145.008,251,714144.05
8/25/2026145.73146.12144.95145.409,126,203144.44
8/24/2026145.24146.80145.00146.607,062,454145.64
8/21/2026143.02145.27142.14144.6810,271,642143.73
8/20/2026144.47144.92142.56142.9715,793,823142.03
8/19/2026144.30146.22143.62144.3813,948,338143.43
8/18/2026143.28144.42142.68143.4512,745,654142.51
8/17/2026143.64143.97142.48143.129,867,015142.18
8/14/2026144.32144.91143.41144.557,249,859143.60
8/13/2026144.59145.80144.00144.267,489,877143.31
8/12/2026144.05144.94143.79144.087,195,278143.13
8/11/2026145.41145.71143.93145.217,936,316144.25
8/10/2026144.73146.46144.15146.447,385,459145.48
8/07/2026144.90146.00143.88145.797,567,759144.83
8/06/2026147.82148.50145.45146.978,770,249146.00
8/05/2026147.85147.84144.66146.809,759,377145.84
8/04/2026144.04148.25143.79148.017,362,029147.04
8/03/2026145.85147.15144.26144.978,943,407144.02