Procter & Gamble (PG)
175.06
1.22 (0.70%)
At close: Mar 03, 2025, 12:17 PM
PG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 173.58 | 174.65 | 171.85 | 173.84 | 1.87 | 1.09% | 9,798,347 |
| Feb 27, 2025 | 170.85 | 173.09 | 170.63 | 171.97 | 0.67 | 0.39% | 5,467,000 |
| Feb 26, 2025 | 172.28 | 172.65 | 170.65 | 171.30 | -1.35 | -0.78% | 5,519,041 |
| Feb 25, 2025 | 171.28 | 173.95 | 170.80 | 172.65 | 2.11 | 1.24% | 7,314,900 |
| Feb 24, 2025 | 170.22 | 172.98 | 169.79 | 170.54 | 0.31 | 0.18% | 8,564,100 |
| Feb 21, 2025 | 167.44 | 170.55 | 165.92 | 170.23 | 3.02 | 1.81% | 9,813,720 |
| Feb 20, 2025 | 163.15 | 167.78 | 162.80 | 167.21 | 0.72 | 0.43% | 6,162,601 |
| Feb 19, 2025 | 166.10 | 166.87 | 165.24 | 166.49 | 1.06 | 0.64% | 7,910,823 |
| Feb 18, 2025 | 163.35 | 165.76 | 162.20 | 165.43 | 2.54 | 1.56% | 7,075,681 |
| Feb 14, 2025 | 169.79 | 170.00 | 162.30 | 162.89 | -8.13 | -4.75% | 13,179,500 |
| Feb 13, 2025 | 169.63 | 171.38 | 169.14 | 171.02 | 1.44 | 0.85% | 6,328,365 |
| Feb 12, 2025 | 168.35 | 170.08 | 167.97 | 169.58 | 0.15 | 0.09% | 6,037,671 |
| Feb 11, 2025 | 167.69 | 169.57 | 166.50 | 169.43 | 1.90 | 1.13% | 5,438,100 |
| Feb 10, 2025 | 167.69 | 168.48 | 166.40 | 167.53 | -0.44 | -0.26% | 7,063,167 |
| Feb 7, 2025 | 169.09 | 169.12 | 167.87 | 167.97 | -0.91 | -0.54% | 4,535,617 |
| Feb 6, 2025 | 169.37 | 169.93 | 168.03 | 168.88 | -0.13 | -0.08% | 4,957,900 |
| Feb 5, 2025 | 168.09 | 169.14 | 166.61 | 169.01 | 0.88 | 0.52% | 7,537,232 |
| Feb 4, 2025 | 169.29 | 169.29 | 166.28 | 168.13 | -0.63 | -0.37% | 6,410,938 |
| Feb 3, 2025 | 165.47 | 169.38 | 165.23 | 168.76 | 2.77 | 1.67% | 8,668,729 |
| Jan 31, 2025 | 166.00 | 166.62 | 165.21 | 165.99 | -1.42 | -0.85% | 5,464,903 |
| Jan 30, 2025 | 167.48 | 167.60 | 165.93 | 167.41 | 1.18 | 0.71% | 4,136,546 |
| Jan 29, 2025 | 166.72 | 167.29 | 165.88 | 166.23 | 0.04 | 0.02% | 4,850,300 |
| Jan 28, 2025 | 168.91 | 169.59 | 166.11 | 166.19 | -3.47 | -2.05% | 6,716,387 |
| Jan 27, 2025 | 166.72 | 169.94 | 166.11 | 169.66 | 5.54 | 3.38% | 9,170,829 |
| Jan 24, 2025 | 165.91 | 165.91 | 163.20 | 164.12 | -2.03 | -1.22% | 6,199,939 |
| Jan 23, 2025 | 163.88 | 166.48 | 163.32 | 166.15 | 1.41 | 0.86% | 7,614,308 |
| Jan 22, 2025 | 167.10 | 168.14 | 164.44 | 164.74 | 3.02 | 1.87% | 14,356,700 |
| Jan 21, 2025 | 160.96 | 162.35 | 160.96 | 161.72 | 0.59 | 0.37% | 13,914,700 |
| Jan 17, 2025 | 159.74 | 161.75 | 159.60 | 161.13 | 0.63 | 0.39% | 7,262,739 |
| Jan 16, 2025 | 159.62 | 160.58 | 159.14 | 160.50 | 0.85 | 0.53% | 5,774,429 |
| Jan 15, 2025 | 160.59 | 161.15 | 159.34 | 159.65 | -0.09 | -0.06% | 8,059,231 |
| Jan 14, 2025 | 158.85 | 160.07 | 158.31 | 159.74 | 0.90 | 0.57% | 5,982,254 |
| Jan 13, 2025 | 159.35 | 160.09 | 158.41 | 158.84 | 0.28 | 0.18% | 6,772,200 |
| Jan 10, 2025 | 160.15 | 161.21 | 157.47 | 158.56 | -3.54 | -2.18% | 8,501,525 |
| Jan 8, 2025 | 160.99 | 162.40 | 160.57 | 162.10 | 0.80 | 0.50% | 4,974,800 |
| Jan 7, 2025 | 161.46 | 162.61 | 160.74 | 161.30 | 0.70 | 0.44% | 8,447,744 |
| Jan 6, 2025 | 162.81 | 163.50 | 160.44 | 160.60 | -4.53 | -2.74% | 8,731,700 |
| Jan 3, 2025 | 166.25 | 166.50 | 164.25 | 165.13 | -0.85 | -0.51% | 5,256,807 |
| Jan 2, 2025 | 168.09 | 168.71 | 165.91 | 165.98 | -1.67 | -1.00% | 5,401,712 |
| Dec 31, 2024 | 167.36 | 168.08 | 166.59 | 167.65 | 0.56 | 0.34% | 3,957,920 |
| Dec 30, 2024 | 168.67 | 168.98 | 166.71 | 167.09 | -2.44 | -1.44% | 4,354,543 |
| Dec 27, 2024 | 169.42 | 170.76 | 169.26 | 169.53 | -0.63 | -0.37% | 4,367,900 |
| Dec 26, 2024 | 168.31 | 170.30 | 168.07 | 170.16 | 1.22 | 0.72% | 3,629,533 |
| Dec 24, 2024 | 167.62 | 169.18 | 167.42 | 168.94 | 0.83 | 0.49% | 2,460,800 |
| Dec 23, 2024 | 168.06 | 168.68 | 166.36 | 168.11 | 0.05 | 0.03% | 6,984,079 |
| Dec 20, 2024 | 168.87 | 169.87 | 167.50 | 168.06 | -1.13 | -0.67% | 21,999,342 |
| Dec 19, 2024 | 169.01 | 170.10 | 167.35 | 169.19 | 0.11 | 0.07% | 8,585,220 |
| Dec 18, 2024 | 169.76 | 170.56 | 169.02 | 169.08 | -1.25 | -0.73% | 7,517,100 |
| Dec 17, 2024 | 170.67 | 171.95 | 170.02 | 170.33 | -0.81 | -0.47% | 6,069,344 |
| Dec 16, 2024 | 171.45 | 172.78 | 171.10 | 171.14 | 0.08 | 0.05% | 5,943,680 |