5 DAY PERFORMANCE
-8.72%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-7.42%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
-0.82%
The Procter & Gamble Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $169.70 | $168.37 (-0.78%) | $171.83 | $167.77 | 10.08 M | $397.24 B |
| 03/11/2025 | $175.83 | $173.12 (-1.54%) | $175.99 | $172.32 | 11.03 M | $407.16 B |
| 03/10/2025 | $176.76 | $176.26 (-0.28%) | $179.99 | $175.83 | 11.05 M | $414.55 B |
| 03/07/2025 | $174.09 | $175.95 (1.07%) | $178.89 | $174.05 | 9.57 M | $413.82 B |
| 03/06/2025 | $174.89 | $174.66 (-0.13%) | $175.84 | $172.84 | 6.70 M | $410.78 B |
| 03/05/2025 | $173.38 | $174.61 (0.71%) | $175.87 | $173.02 | 6.99 M | $410.67 B |
| 03/04/2025 | $176.75 | $173.18 (-2.02%) | $179.99 | $172.91 | 12.12 M | $407.30 B |
| 03/03/2025 | $173.58 | $175.59 (1.16%) | $176.29 | $173.51 | 7.62 M | $412.97 B |
| 02/28/2025 | $173.58 | $173.84 (0.15%) | $174.65 | $171.85 | 10.24 M | $408.85 B |
| 02/27/2025 | $170.85 | $171.97 (0.66%) | $173.09 | $170.63 | 5.47 M | $404.46 B |
| 02/26/2025 | $172.28 | $171.30 (-0.57%) | $172.65 | $170.65 | 5.52 M | $402.88 B |
| 02/25/2025 | $171.28 | $172.65 (0.8%) | $173.95 | $170.80 | 7.31 M | $406.06 B |
| 02/24/2025 | $170.22 | $170.54 (0.19%) | $172.98 | $169.79 | 8.56 M | $401.09 B |
| 02/21/2025 | $167.44 | $170.23 (1.67%) | $170.55 | $165.92 | 9.81 M | $400.36 B |
| 02/20/2025 | $163.15 | $167.21 (2.49%) | $167.78 | $162.80 | 6.16 M | $393.26 B |
| 02/19/2025 | $166.10 | $166.49 (0.23%) | $166.87 | $165.24 | 7.91 M | $391.57 B |
| 02/18/2025 | $163.35 | $165.43 (1.27%) | $165.76 | $162.20 | 7.08 M | $389.07 B |
| 02/14/2025 | $169.79 | $162.89 (-4.06%) | $170.00 | $162.30 | 13.18 M | $383.10 B |
| 02/13/2025 | $169.63 | $171.02 (0.82%) | $171.38 | $169.14 | 6.33 M | $402.22 B |
| 02/12/2025 | $168.35 | $169.58 (0.73%) | $170.08 | $167.97 | 6.04 M | $398.84 B |
| 02/11/2025 | $167.69 | $169.43 (1.04%) | $169.57 | $166.50 | 5.44 M | $398.48 B |
| 02/10/2025 | $167.69 | $167.53 (-0.1%) | $168.48 | $166.40 | 7.06 M | $394.01 B |
| 02/07/2025 | $169.09 | $167.97 (-0.66%) | $169.12 | $167.87 | 4.54 M | $395.05 B |
| 02/06/2025 | $169.37 | $168.88 (-0.29%) | $169.93 | $168.03 | 4.96 M | $397.19 B |
| 02/05/2025 | $168.09 | $169.01 (0.55%) | $169.14 | $166.61 | 7.54 M | $397.49 B |
| 02/04/2025 | $169.29 | $168.13 (-0.69%) | $169.29 | $166.28 | 6.41 M | $395.42 B |
| 02/03/2025 | $165.47 | $168.76 (1.99%) | $169.38 | $165.23 | 8.67 M | $396.91 B |
| 01/31/2025 | $166.00 | $165.99 (-0.01%) | $166.62 | $165.21 | 5.46 M | $390.39 B |
| 01/30/2025 | $167.48 | $167.41 (-0.04%) | $167.60 | $165.93 | 4.14 M | $393.73 B |
| 01/29/2025 | $166.72 | $166.23 (-0.29%) | $167.29 | $165.88 | 4.85 M | $390.96 B |
| 01/28/2025 | $168.91 | $166.19 (-1.61%) | $169.59 | $166.11 | 6.72 M | $390.86 B |
| 01/27/2025 | $166.72 | $169.66 (1.76%) | $169.94 | $166.11 | 9.17 M | $399.02 B |
| 01/24/2025 | $165.91 | $164.12 (-1.08%) | $165.91 | $163.20 | 6.20 M | $385.99 B |
| 01/23/2025 | $163.88 | $166.15 (1.39%) | $166.48 | $163.32 | 7.61 M | $390.77 B |
| 01/22/2025 | $167.10 | $164.74 (-1.41%) | $168.14 | $164.44 | 14.36 M | $387.45 B |
| 01/21/2025 | $160.96 | $161.72 (0.47%) | $162.35 | $160.96 | 13.91 M | $380.35 B |
| 01/17/2025 | $159.74 | $161.13 (0.87%) | $161.75 | $159.60 | 7.26 M | $379.65 B |
| 01/16/2025 | $159.62 | $160.50 (0.55%) | $160.58 | $159.14 | 5.77 M | $378.17 B |
| 01/15/2025 | $160.59 | $159.65 (-0.59%) | $161.15 | $159.34 | 8.06 M | $376.17 B |
| 01/14/2025 | $158.85 | $159.74 (0.56%) | $160.07 | $158.31 | 5.98 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 |
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.
