5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-9.18%
1 YEAR PERFORMANCE
-12.41%
The Procter & Gamble Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $142.90 | $138.34 (-3.19%) | $142.90 | $138.19 | 14.78 M | $340.22 B |
| 12/05/2025 | $145.16 | $143.45 (-1.18%) | $145.63 | $143.25 | 12.78 M | $349.56 B |
| 12/04/2025 | $146.67 | $145.36 (-0.89%) | $147.42 | $144.50 | 10.48 M | $354.21 B |
| 12/03/2025 | $145.92 | $146.71 (0.54%) | $148.29 | $145.86 | 9.13 M | $357.50 B |
| 12/02/2025 | $145.29 | $145.86 (0.39%) | $146.19 | $142.51 | 16.38 M | $355.43 B |
| 12/01/2025 | $148.10 | $147.44 (-0.45%) | $148.89 | $147.35 | 8.24 M | $359.28 B |
| 11/28/2025 | $147.80 | $148.16 (0.24%) | $148.71 | $147.18 | 4.71 M | $361.04 B |
| 11/26/2025 | $147.92 | $148.25 (0.22%) | $148.97 | $147.60 | 9.24 M | $361.26 B |
| 11/25/2025 | $147.32 | $148.49 (0.79%) | $148.65 | $147.22 | 10.48 M | $361.84 B |
| 11/24/2025 | $150.10 | $146.98 (-2.08%) | $150.41 | $146.54 | 13.85 M | $358.16 B |
| 11/21/2025 | $148.38 | $150.92 (1.71%) | $151.50 | $148.30 | 12.02 M | $367.76 B |
| 11/20/2025 | $146.64 | $148.19 (1.06%) | $148.66 | $146.13 | 9.02 M | $361.11 B |
| 11/19/2025 | $146.96 | $146.99 (0.02%) | $147.54 | $145.86 | 6.37 M | $358.19 B |
| 11/18/2025 | $146.32 | $146.99 (0.46%) | $147.39 | $145.51 | 10.74 M | $358.19 B |
| 11/17/2025 | $147.75 | $145.82 (-1.31%) | $147.98 | $145.01 | 9.90 M | $355.33 B |
| 11/14/2025 | $149.10 | $147.67 (-0.96%) | $149.38 | $147.61 | 9.15 M | $359.84 B |
| 11/13/2025 | $148.18 | $147.96 (-0.15%) | $149.00 | $147.64 | 7.57 M | $360.55 B |
| 11/12/2025 | $148.53 | $148.01 (-0.35%) | $149.15 | $147.51 | 7.85 M | $360.67 B |
| 11/11/2025 | $145.96 | $148.54 (1.77%) | $148.65 | $145.67 | 7.33 M | $361.96 B |
| 11/10/2025 | $146.38 | $145.50 (-0.6%) | $146.62 | $144.09 | 10.21 M | $354.55 B |
| 11/07/2025 | $146.95 | $146.98 (0.02%) | $147.94 | $146.00 | 8.50 M | $358.16 B |
| 11/06/2025 | $145.88 | $146.13 (0.17%) | $146.68 | $144.46 | 10.02 M | $356.09 B |
| 11/05/2025 | $146.87 | $145.79 (-0.74%) | $147.42 | $145.65 | 11.20 M | $355.26 B |
| 11/04/2025 | $148.60 | $147.17 (-0.96%) | $149.50 | $146.25 | 9.30 M | $358.62 B |
| 11/03/2025 | $150.10 | $148.02 (-1.39%) | $150.22 | $147.77 | 8.95 M | $360.70 B |
| 10/31/2025 | $148.71 | $150.37 (1.12%) | $151.10 | $148.53 | 7.93 M | $366.42 B |
| 10/30/2025 | $149.47 | $149.58 (0.07%) | $150.80 | $149.34 | 6.76 M | $364.50 B |
| 10/29/2025 | $150.66 | $148.77 (-1.25%) | $150.97 | $148.47 | 7.41 M | $362.52 B |
| 10/28/2025 | $151.12 | $151.37 (0.17%) | $153.17 | $150.62 | 5.82 M | $368.86 B |
| 10/27/2025 | $151.61 | $151.74 (0.09%) | $151.76 | $150.13 | 7.78 M | $369.76 B |
| 10/24/2025 | $156.40 | $152.49 (-2.5%) | $157.40 | $151.53 | 11.97 M | $371.59 B |
| 10/23/2025 | $152.35 | $152.21 (-0.09%) | $153.30 | $150.58 | 8.21 M | $370.91 B |
| 10/22/2025 | $151.30 | $152.20 (0.59%) | $153.46 | $150.79 | 6.39 M | $370.88 B |
| 10/21/2025 | $151.96 | $151.62 (-0.22%) | $152.28 | $150.87 | 6.01 M | $369.47 B |
| 10/20/2025 | $151.59 | $151.96 (0.24%) | $152.39 | $151.30 | 5.60 M | $370.30 B |
| 10/17/2025 | $150.57 | $151.40 (0.55%) | $152.03 | $150.43 | 8.61 M | $371.60 B |
| 10/16/2025 | $148.01 | $149.60 (1.07%) | $150.40 | $147.92 | 8.81 M | $367.18 B |
| 10/15/2025 | $148.53 | $147.42 (-0.75%) | $149.41 | $147.27 | 10.00 M | $361.83 B |
| 10/14/2025 | $147.57 | $149.16 (1.08%) | $149.25 | $147.08 | 8.59 M | $366.10 B |
| 10/13/2025 | $149.00 | $147.49 (-1.01%) | $149.43 | $146.97 | 7.51 M | $362.00 B |
| 10/10/2025 | $150.94 | $149.69 (-0.83%) | $151.51 | $149.45 | 7.37 M | $367.40 B |
| 10/09/2025 | $150.74 | $150.58 (-0.11%) | $150.87 | $149.58 | 6.13 M | $369.58 B |
| 10/08/2025 | $152.79 | $150.69 (-1.37%) | $152.79 | $150.63 | 5.25 M | $369.85 B |
| 10/07/2025 | $150.76 | $152.54 (1.18%) | $153.17 | $150.05 | 6.84 M | $374.39 B |
| 10/06/2025 | $151.50 | $150.41 (-0.72%) | $152.32 | $150.40 | 6.74 M | $369.17 B |
| 10/03/2025 | $152.00 | $152.27 (0.18%) | $153.43 | $152.00 | 5.21 M | $373.73 B |
| 10/02/2025 | $152.72 | $152.05 (-0.44%) | $152.80 | $151.63 | 6.89 M | $373.19 B |
| 10/01/2025 | $153.70 | $153.18 (-0.34%) | $153.89 | $151.41 | 7.57 M | $375.96 B |
| 09/30/2025 | $153.46 | $153.65 (0.12%) | $154.38 | $152.84 | 7.76 M | $377.12 B |
| 09/29/2025 | $152.42 | $153.53 (0.73%) | $153.72 | $151.79 | 8.14 M | $376.82 B |
| 09/26/2025 | $152.23 | $152.50 (0.18%) | $152.68 | $151.53 | 5.72 M | $374.30 B |
| 09/25/2025 | $153.23 | $152.15 (-0.7%) | $153.88 | $151.78 | 7.51 M | $373.44 B |
| 09/24/2025 | $152.05 | $152.42 (0.24%) | $153.63 | $151.79 | 6.48 M | $374.10 B |
| 09/23/2025 | $153.20 | $152.50 (-0.46%) | $153.29 | $150.97 | 8.85 M | $374.30 B |
| 09/22/2025 | $156.08 | $153.07 (-1.93%) | $156.08 | $153.05 | 8.71 M | $375.70 B |
| 09/19/2025 | $157.61 | $156.04 (-1%) | $157.62 | $155.97 | 17.22 M | $382.98 B |
| 09/18/2025 | $158.15 | $157.32 (-0.52%) | $159.02 | $157.16 | 7.65 M | $386.13 B |
| 09/17/2025 | $158.43 | $160.33 (1.2%) | $161.67 | $158.43 | 6.76 M | $393.51 B |
| 09/16/2025 | $157.14 | $158.05 (0.58%) | $158.39 | $156.89 | 6.56 M | $387.92 B |
| 09/15/2025 | $157.88 | $156.83 (-0.67%) | $158.52 | $156.20 | 6.00 M | $384.92 B |
| 09/12/2025 | $157.93 | $157.90 (-0.02%) | $159.13 | $157.78 | 5.96 M | $387.55 B |
| 09/11/2025 | $157.72 | $158.63 (0.58%) | $159.35 | $157.39 | 5.82 M | $389.34 B |
| 09/10/2025 | $158.60 | $157.35 (-0.79%) | $158.94 | $155.89 | 6.21 M | $386.20 B |
| 09/09/2025 | $158.61 | $159.46 (0.54%) | $159.87 | $158.20 | 4.98 M | $391.38 B |
| 09/08/2025 | $159.61 | $159.01 (-0.38%) | $160.27 | $158.25 | 7.18 M | $390.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
