5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-4.72%
1 YEAR PERFORMANCE
+6.07%
The Procter & Gamble Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $158.85 | $159.74 (0.56%) | $160.07 | $158.31 | 5.83 M | $376.38 B |
| 01/13/2025 | $159.35 | $158.84 (-0.32%) | $160.09 | $158.41 | 6.77 M | $374.26 B |
| 01/10/2025 | $160.15 | $158.56 (-0.99%) | $161.21 | $157.47 | 8.50 M | $373.60 B |
| 01/08/2025 | $160.99 | $162.10 (0.69%) | $162.40 | $160.57 | 4.97 M | $381.94 B |
| 01/07/2025 | $161.46 | $161.30 (-0.1%) | $162.61 | $160.74 | 8.45 M | $380.06 B |
| 01/06/2025 | $162.81 | $160.60 (-1.36%) | $163.50 | $160.44 | 8.73 M | $378.41 B |
| 01/03/2025 | $166.25 | $165.13 (-0.67%) | $166.50 | $164.25 | 5.26 M | $389.08 B |
| 01/02/2025 | $168.09 | $165.98 (-1.26%) | $168.71 | $165.91 | 5.40 M | $391.08 B |
| 12/31/2024 | $167.36 | $167.65 (0.17%) | $168.08 | $166.59 | 3.96 M | $395.02 B |
| 12/30/2024 | $168.67 | $167.09 (-0.94%) | $168.98 | $166.71 | 4.35 M | $393.70 B |
| 12/27/2024 | $169.42 | $169.53 (0.06%) | $170.76 | $169.26 | 4.37 M | $399.45 B |
| 12/26/2024 | $168.31 | $170.16 (1.1%) | $170.30 | $168.07 | 3.63 M | $400.93 B |
| 12/24/2024 | $167.62 | $168.94 (0.79%) | $169.18 | $167.42 | 2.46 M | $398.06 B |
| 12/23/2024 | $168.06 | $168.11 (0.03%) | $168.68 | $166.36 | 6.98 M | $396.10 B |
| 12/20/2024 | $168.87 | $168.06 (-0.48%) | $169.87 | $167.50 | 22.00 M | $395.98 B |
| 12/19/2024 | $169.01 | $169.19 (0.11%) | $170.10 | $167.35 | 8.59 M | $398.65 B |
| 12/18/2024 | $169.76 | $169.08 (-0.4%) | $170.56 | $169.02 | 7.52 M | $398.39 B |
| 12/17/2024 | $170.67 | $170.33 (-0.2%) | $171.95 | $170.02 | 6.07 M | $401.33 B |
| 12/16/2024 | $171.45 | $171.14 (-0.18%) | $172.78 | $171.10 | 5.94 M | $403.24 B |
| 12/13/2024 | $170.77 | $171.06 (0.17%) | $171.79 | $170.12 | 3.88 M | $403.05 B |
| 12/12/2024 | $171.43 | $170.85 (-0.34%) | $171.82 | $170.02 | 4.07 M | $402.56 B |
| 12/11/2024 | $173.01 | $170.63 (-1.38%) | $173.39 | $170.40 | 5.24 M | $402.04 B |
| 12/10/2024 | $170.42 | $172.28 (1.09%) | $172.93 | $169.93 | 6.22 M | $405.93 B |
| 12/09/2024 | $173.64 | $170.79 (-1.64%) | $173.76 | $170.43 | 7.16 M | $402.42 B |
| 12/06/2024 | $175.37 | $173.82 (-0.88%) | $176.74 | $173.75 | 5.74 M | $409.55 B |
| 12/05/2024 | $174.86 | $176.03 (0.67%) | $176.46 | $174.45 | 5.02 M | $414.76 B |
| 12/04/2024 | $174.17 | $175.11 (0.54%) | $175.15 | $173.46 | 6.82 M | $412.59 B |
| 12/03/2024 | $178.77 | $175.42 (-1.87%) | $179.62 | $175.20 | 8.13 M | $413.32 B |
| 12/02/2024 | $179.12 | $179.70 (0.32%) | $180.16 | $178.01 | 5.73 M | $423.41 B |
| 11/29/2024 | $178.70 | $179.26 (0.31%) | $179.63 | $178.28 | 3.82 M | $422.37 B |
| 11/27/2024 | $180.00 | $179.36 (-0.36%) | $180.43 | $178.73 | 5.52 M | $422.61 B |
| 11/26/2024 | $177.20 | $179.31 (1.19%) | $179.46 | $177.20 | 6.28 M | $422.49 B |
| 11/25/2024 | $177.48 | $177.39 (-0.05%) | $178.82 | $176.90 | 19.36 M | $417.97 B |
| 11/22/2024 | $174.15 | $176.28 (1.22%) | $177.40 | $173.88 | 10.61 M | $415.35 B |
| 11/21/2024 | $171.66 | $172.75 (0.63%) | $173.51 | $170.22 | 6.24 M | $407.03 B |
| 11/20/2024 | $170.01 | $170.89 (0.52%) | $171.07 | $169.51 | 7.08 M | $402.65 B |
| 11/19/2024 | $170.69 | $170.76 (0.04%) | $171.17 | $169.66 | 5.68 M | $402.34 B |
| 11/18/2024 | $169.11 | $170.75 (0.97%) | $171.45 | $168.83 | 6.68 M | $402.32 B |
| 11/15/2024 | $167.94 | $169.54 (0.95%) | $170.57 | $166.88 | 9.94 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 | $391.51 B |
| 10/29/2024 | $168.86 | $167.17 (-1%) | $168.86 | $166.83 | 5.68 M | $393.89 B |
| 10/28/2024 | $169.28 | $169.30 (0.01%) | $169.66 | $168.38 | 5.75 M | $398.90 B |
| 10/25/2024 | $168.92 | $168.22 (-0.41%) | $169.40 | $168.04 | 4.88 M | $396.36 B |
| 10/24/2024 | $169.42 | $169.62 (0.12%) | $169.96 | $168.93 | 5.86 M | $399.66 B |
| 10/23/2024 | $169.55 | $169.58 (0.02%) | $170.17 | $168.73 | 4.84 M | $399.56 B |
| 10/22/2024 | $168.57 | $169.70 (0.67%) | $170.73 | $168.57 | 7.51 M | $399.85 B |
| 10/21/2024 | $170.98 | $169.54 (-0.84%) | $171.48 | $168.45 | 5.52 M | $399.47 B |
| 10/18/2024 | $170.30 | $171.28 (0.58%) | $172.21 | $168.46 | 8.37 M | $403.57 B |
| 10/17/2024 | $172.18 | $172.28 (0.06%) | $173.68 | $171.76 | 7.05 M | $405.93 B |
| 10/16/2024 | $171.88 | $172.38 (0.29%) | $172.59 | $170.89 | 6.12 M | $406.16 B |
| 10/15/2024 | $172.89 | $173.57 (0.39%) | $174.91 | $172.82 | 7.17 M | $408.97 B |
| 10/14/2024 | $171.02 | $172.51 (0.87%) | $172.84 | $170.74 | 5.91 M | $406.47 B |