-
5 DAY PERFORMANCE
+1.34% -
1 MONTH PERFORMANCE
+4.27% -
3 MONTH PERFORMANCE
+6.26% -
6 MONTH PERFORMANCE
+10.89% -
YEAR-TO-DATE PERFORMANCE
+21.35% -
1 YEAR PERFORMANCE
+16.28%
The Procter & Gamble Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $175.91 | $177.82 (1.09%) | $177.94 | $175.91 | 4.69 M | $417.78 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 |
| 08/16/2024 | $167.82 | $167.89 (0.04%) | $168.35 | $166.80 | 5.64 M | $395.72 B |
| 08/15/2024 | $169.46 | $167.92 (-0.91%) | $169.68 | $166.75 | 9.49 M | $395.79 B |
| 08/14/2024 | $166.50 | $168.80 (1.38%) | $169.47 | $165.82 | 5.48 M | $397.86 B |
| 08/13/2024 | $167.34 | $167.29 (-0.03%) | $167.80 | $166.46 | 3.77 M | $394.30 B |
| 08/12/2024 | $169.40 | $166.81 (-1.53%) | $169.65 | $166.20 | 7.21 M | $393.17 B |
| 08/09/2024 | $170.12 | $170.54 (0.25%) | $171.26 | $169.65 | 5.38 M | $401.96 B |
| 08/08/2024 | $169.42 | $170.87 (0.86%) | $171.56 | $169.00 | 6.39 M | $402.74 B |
| 08/07/2024 | $168.57 | $170.02 (0.86%) | $171.72 | $168.01 | 8.39 M | $400.74 B |
| 08/06/2024 | $167.90 | $168.09 (0.11%) | $170.33 | $167.85 | 7.45 M | $396.19 B |
| 08/05/2024 | $170.88 | $168.06 (-1.65%) | $170.88 | $166.67 | 10.34 M | $396.12 B |
| 08/02/2024 | $167.44 | $170.08 (1.58%) | $170.35 | $165.15 | 11.90 M | $420.47 B |
| 08/01/2024 | $160.88 | $165.69 (2.99%) | $166.31 | $160.68 | 12.53 M | $409.62 B |
| 07/31/2024 | $160.81 | $160.76 (-0.03%) | $162.86 | $159.21 | 9.66 M | $397.43 B |
| 07/30/2024 | $161.79 | $161.70 (-0.06%) | $162.38 | $158.04 | 15.75 M | $399.75 B |
| 07/29/2024 | $168.85 | $169.93 (0.64%) | $170.54 | $168.11 | 6.80 M | $420.10 B |
| 07/26/2024 | $167.25 | $169.11 (1.11%) | $169.32 | $167.03 | 5.58 M | $399.18 B |
| 07/25/2024 | $168.32 | $166.90 (-0.84%) | $170.09 | $166.87 | 7.34 M | $393.97 B |
| 07/24/2024 | $166.32 | $168.00 (1.01%) | $168.28 | $165.58 | 5.91 M | $396.56 B |
| 07/23/2024 | $168.11 | $166.62 (-0.89%) | $168.42 | $166.32 | 4.86 M | $393.31 B |
| 07/22/2024 | $167.93 | $168.25 (0.19%) | $168.70 | $167.70 | 6.38 M | $397.15 B |
| 07/19/2024 | $167.97 | $167.96 (-0.01%) | $169.04 | $167.13 | 6.60 M | $396.47 B |
| 07/18/2024 | $168.80 | $168.44 (-0.21%) | $170.92 | $168.28 | 5.93 M | $397.60 B |
| 07/17/2024 | $167.75 | $169.44 (1.01%) | $170.17 | $167.33 | 7.98 M | $399.96 B |
| 07/16/2024 | $164.91 | $166.95 (1.24%) | $167.07 | $164.61 | 6.38 M | $394.09 B |
| 07/15/2024 | $166.47 | $164.58 (-1.14%) | $166.62 | $164.46 | 5.75 M | $388.49 B |
| 07/12/2024 | $166.22 | $166.61 (0.23%) | $167.64 | $166.02 | 4.68 M | $393.28 B |
| 07/11/2024 | $166.30 | $165.54 (-0.46%) | $166.63 | $164.78 | 5.83 M | $390.76 B |
| 07/10/2024 | $165.90 | $166.80 (0.54%) | $166.92 | $165.54 | 5.04 M | $393.73 B |
| 07/09/2024 | $166.63 | $165.66 (-0.58%) | $166.76 | $165.14 | 4.39 M | $391.04 B |
| 07/08/2024 | $165.95 | $166.52 (0.34%) | $166.67 | $165.62 | 5.14 M | $393.07 B |
| 07/05/2024 | $164.01 | $165.21 (0.73%) | $165.63 | $163.50 | 6.51 M | $389.98 B |
| 07/03/2024 | $163.21 | $163.83 (0.38%) | $164.21 | $162.98 | 2.98 M | $386.72 B |
| 07/02/2024 | $162.58 | $163.90 (0.81%) | $164.04 | $161.71 | 5.45 M | $386.89 B |
| 07/01/2024 | $165.59 | $162.72 (-1.73%) | $166.21 | $162.20 | 7.64 M | $384.10 B |
| 06/28/2024 | $166.00 | $164.92 (-0.65%) | $167.24 | $164.58 | 9.25 M | $389.29 B |
| 06/27/2024 | $167.49 | $166.62 (-0.52%) | $168.10 | $165.50 | 5.01 M | $393.31 B |
| 06/26/2024 | $166.05 | $167.45 (0.84%) | $167.81 | $165.66 | 5.16 M | $395.27 B |
| 06/25/2024 | $168.63 | $166.85 (-1.06%) | $168.91 | $165.90 | 8.32 M | $393.85 B |
| 06/24/2024 | $168.76 | $168.45 (-0.18%) | $169.41 | $167.48 | 7.57 M | $397.63 B |
| 06/21/2024 | $167.48 | $168.26 (0.47%) | $168.88 | $167.18 | 14.68 M | $397.18 B |
| 06/20/2024 | $168.37 | $167.67 (-0.42%) | $168.78 | $166.86 | 8.48 M | $395.79 B |
| 06/18/2024 | $167.03 | $168.56 (0.92%) | $168.65 | $166.94 | 5.11 M | $397.89 B |
| 06/17/2024 | $165.85 | $167.50 (0.99%) | $168.71 | $165.40 | 6.76 M | $395.38 B |
| 06/14/2024 | $165.99 | $166.79 (0.48%) | $166.93 | $165.25 | 3.69 M | $393.71 B |
| 06/13/2024 | $164.47 | $166.41 (1.18%) | $167.00 | $164.47 | 4.90 M | $392.81 B |
| 06/12/2024 | $167.50 | $165.18 (-1.39%) | $167.64 | $164.22 | 5.47 M | $389.91 B |
| 06/11/2024 | $166.97 | $167.48 (0.31%) | $167.50 | $166.02 | 3.95 M | $395.34 B |
| 06/10/2024 | $166.78 | $167.35 (0.34%) | $167.72 | $166.08 | 4.11 M | $395.03 B |