-
5 DAY PERFORMANCE
+2.24% -
1 MONTH PERFORMANCE
-1.58% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
+1.14% -
YEAR-TO-DATE PERFORMANCE
+15.70% -
1 YEAR PERFORMANCE
+12.23%
The Procter & Gamble Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $167.94 | $169.54 (0.95%) | $170.57 | $166.88 | 9.67 M | $399.47 B |
| 11/14/2024 | $166.71 | $167.08 (0.22%) | $168.04 | $166.51 | 7.44 M | $393.67 B |
| 11/13/2024 | $166.06 | $166.58 (0.31%) | $166.80 | $165.68 | 5.41 M | $392.50 B |
| 11/12/2024 | $166.14 | $165.84 (-0.18%) | $167.06 | $165.57 | 6.51 M | $390.75 B |
| 11/11/2024 | $167.00 | $166.03 (-0.58%) | $168.52 | $165.78 | 6.36 M | $391.20 B |
| 11/08/2024 | $164.02 | $167.71 (2.25%) | $167.75 | $163.93 | 7.51 M | $395.16 B |
| 11/07/2024 | $161.96 | $163.41 (0.9%) | $163.95 | $161.48 | 9.06 M | $385.03 B |
| 11/06/2024 | $165.61 | $161.05 (-2.75%) | $166.04 | $159.81 | 11.47 M | $379.47 B |
| 11/05/2024 | $164.33 | $165.76 (0.87%) | $166.32 | $164.33 | 4.40 M | $390.56 B |
| 11/04/2024 | $165.72 | $165.08 (-0.39%) | $166.27 | $164.58 | 5.13 M | $388.96 B |
| 11/01/2024 | $165.31 | $165.10 (-0.13%) | $166.35 | $164.99 | 5.46 M | $389.01 B |
| 10/31/2024 | $165.76 | $165.18 (-0.35%) | $167.04 | $165.09 | 6.06 M | $389.20 B |
| 10/30/2024 | $167.09 | $166.16 (-0.56%) | $167.32 | $165.96 | 5.52 M | $409.75 B |
| 10/29/2024 | $168.86 | $167.17 (-1%) | $168.86 | $166.83 | 5.68 M | $412.24 B |
| 10/28/2024 | $169.28 | $169.30 (0.01%) | $169.66 | $168.38 | 5.75 M | $417.49 B |
| 10/25/2024 | $168.92 | $168.22 (-0.41%) | $169.40 | $168.04 | 4.88 M | $414.83 B |
| 10/24/2024 | $169.42 | $169.62 (0.12%) | $169.96 | $168.93 | 5.86 M | $418.28 B |
| 10/23/2024 | $169.55 | $169.58 (0.02%) | $170.17 | $168.73 | 4.84 M | $418.18 B |
| 10/22/2024 | $168.57 | $169.70 (0.67%) | $170.73 | $168.57 | 7.51 M | $418.48 B |
| 10/21/2024 | $170.98 | $169.54 (-0.84%) | $171.48 | $168.45 | 5.52 M | $418.09 B |
| 10/18/2024 | $170.30 | $171.28 (0.58%) | $172.21 | $168.46 | 8.37 M | $422.38 B |
| 10/17/2024 | $172.18 | $172.28 (0.06%) | $173.68 | $171.76 | 7.05 M | $424.84 B |
| 10/16/2024 | $171.88 | $172.38 (0.29%) | $172.59 | $170.89 | 6.12 M | $425.09 B |
| 10/15/2024 | $172.89 | $173.57 (0.39%) | $174.91 | $172.82 | 7.17 M | $428.02 B |
| 10/14/2024 | $171.02 | $172.51 (0.87%) | $172.84 | $170.74 | 5.91 M | $425.41 B |
| 10/11/2024 | $169.46 | $171.09 (0.96%) | $171.41 | $168.97 | 7.04 M | $403.26 B |
| 10/10/2024 | $168.80 | $168.95 (0.09%) | $169.79 | $168.37 | 6.93 M | $398.22 B |
| 10/09/2024 | $168.38 | $169.27 (0.53%) | $169.81 | $168.00 | 8.76 M | $398.97 B |
| 10/08/2024 | $166.85 | $168.16 (0.79%) | $168.59 | $166.27 | 7.47 M | $396.35 B |
| 10/07/2024 | $169.16 | $167.12 (-1.21%) | $169.58 | $166.87 | 6.33 M | $393.90 B |
| 10/04/2024 | $168.85 | $168.88 (0.02%) | $170.09 | $168.26 | 6.00 M | $398.05 B |
| 10/03/2024 | $171.37 | $170.12 (-0.73%) | $171.37 | $169.77 | 4.79 M | $400.97 B |
| 10/02/2024 | $172.01 | $171.92 (-0.05%) | $172.45 | $171.08 | 6.21 M | $405.22 B |
| 10/01/2024 | $173.24 | $173.04 (-0.12%) | $174.00 | $172.20 | 7.13 M | $407.86 B |
| 09/30/2024 | $173.73 | $173.20 (-0.31%) | $174.00 | $172.71 | 6.30 M | $408.23 B |
| 09/27/2024 | $173.01 | $173.55 (0.31%) | $174.45 | $172.58 | 4.60 M | $409.06 B |
| 09/26/2024 | $171.50 | $173.21 (1%) | $174.61 | $171.36 | 4.96 M | $408.26 B |
| 09/25/2024 | $174.07 | $172.26 (-1.04%) | $174.68 | $172.06 | 8.92 M | $406.02 B |
| 09/24/2024 | $172.88 | $173.24 (0.21%) | $174.50 | $172.62 | 5.42 M | $408.33 B |
| 09/23/2024 | $174.01 | $173.77 (-0.14%) | $175.19 | $172.59 | 10.27 M | $409.58 B |
| 09/20/2024 | $171.51 | $174.22 (1.58%) | $174.54 | $171.50 | 28.65 M | $410.64 B |
| 09/19/2024 | $172.88 | $171.54 (-0.78%) | $173.16 | $170.38 | 8.69 M | $404.32 B |
| 09/18/2024 | $175.05 | $173.92 (-0.65%) | $175.90 | $172.57 | 5.10 M | $409.93 B |
| 09/17/2024 | $176.63 | $175.88 (-0.42%) | $176.97 | $175.36 | 4.76 M | $414.55 B |
| 09/16/2024 | $174.71 | $177.24 (1.45%) | $177.31 | $174.32 | 6.89 M | $417.75 B |
| 09/13/2024 | $173.37 | $174.08 (0.41%) | $174.54 | $172.80 | 3.92 M | $410.31 B |
| 09/12/2024 | $173.90 | $173.47 (-0.25%) | $174.61 | $172.44 | 4.84 M | $408.87 B |
| 09/11/2024 | $176.60 | $173.92 (-1.52%) | $177.00 | $173.63 | 6.83 M | $409.93 B |
| 09/10/2024 | $175.91 | $177.79 (1.07%) | $177.94 | $175.91 | 6.40 M | $419.05 B |
| 09/09/2024 | $175.54 | $176.06 (0.3%) | $176.84 | $174.66 | 6.45 M | $414.97 B |
| 09/06/2024 | $175.76 | $175.59 (-0.1%) | $177.04 | $175.34 | 5.79 M | $413.87 B |
| 09/05/2024 | $175.99 | $175.47 (-0.3%) | $176.55 | $174.67 | 6.06 M | $413.58 B |
| 09/04/2024 | $173.63 | $175.90 (1.31%) | $176.00 | $173.63 | 7.52 M | $414.60 B |
| 09/03/2024 | $171.03 | $174.52 (2.04%) | $175.00 | $170.99 | 10.10 M | $411.34 B |
| 08/30/2024 | $170.16 | $171.54 (0.81%) | $171.88 | $169.69 | 7.30 M | $404.32 B |
| 08/29/2024 | $169.75 | $170.03 (0.16%) | $170.60 | $168.94 | 4.41 M | $400.76 B |
| 08/28/2024 | $169.42 | $169.06 (-0.21%) | $171.20 | $168.58 | 5.65 M | $398.47 B |
| 08/27/2024 | $170.83 | $169.25 (-0.92%) | $171.10 | $169.08 | 4.46 M | $398.92 B |
| 08/26/2024 | $168.70 | $170.35 (0.98%) | $170.97 | $168.70 | 6.47 M | $401.51 B |
| 08/23/2024 | $170.05 | $169.17 (-0.52%) | $170.11 | $168.25 | 4.77 M | $398.73 B |
| 08/22/2024 | $170.88 | $170.15 (-0.43%) | $171.24 | $169.14 | 4.10 M | $401.04 B |
| 08/21/2024 | $170.19 | $170.16 (-0.02%) | $171.89 | $169.60 | 4.08 M | $401.07 B |
| 08/20/2024 | $168.77 | $170.41 (0.97%) | $170.56 | $168.11 | 4.51 M | $401.66 B |
| 08/19/2024 | $168.18 | $168.42 (0.14%) | $169.24 | $168.17 | 3.89 M | $396.97 B |