Procter & Gamble (PG)

Last Price151.77

Change+1.87 (1.25%)

NYSE · Last Trade: Feb 1st, 9:23 AM EST

Historical Prices For Procter & Gamble (PG)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	150.43	151.97	149.15	151.77	12,651,430	151.77
1/29/2026	147.29	150.13	147.11	149.90	11,032,471	149.90
1/28/2026	148.00	148.71	146.79	147.34	7,464,659	147.34
1/27/2026	148.07	149.64	147.93	148.34	9,544,962	148.34
1/26/2026	150.12	150.88	148.52	149.49	12,654,225	149.49
1/23/2026	150.84	151.65	149.80	150.15	14,563,551	150.15
1/22/2026	148.08	150.91	147.50	149.93	18,485,202	148.87
1/21/2026	147.06	147.37	144.97	146.06	14,594,713	145.03
1/20/2026	144.46	147.00	144.12	147.00	12,894,180	145.96
1/16/2026	143.76	144.73	143.66	144.53	11,729,340	143.51
1/15/2026	145.68	146.35	144.35	144.63	10,101,869	143.61
1/14/2026	144.68	146.90	144.37	146.35	13,473,375	145.32
1/13/2026	144.00	144.34	142.97	144.24	15,547,575	143.22
1/12/2026	142.28	143.88	141.71	143.46	12,811,454	142.45
1/09/2026	141.70	142.33	140.83	141.87	9,540,066	140.87
1/08/2026	137.89	141.78	137.89	141.53	9,295,756	140.53
1/07/2026	139.80	139.80	137.62	138.04	14,354,874	137.07
1/06/2026	140.39	141.42	139.51	139.91	10,417,630	138.92
1/05/2026	141.10	141.35	139.60	140.37	12,294,894	139.38
1/02/2026	143.11	143.34	141.24	141.79	8,946,093	140.79
12/31/2025	144.00	144.13	143.23	143.31	5,293,257	142.30
12/30/2025	144.29	144.46	143.57	144.05	6,005,681	143.03
12/29/2025	144.80	145.07	143.96	144.57	7,661,629	143.55
12/26/2025	144.31	145.64	144.31	144.74	4,711,508	143.72
12/24/2025	142.90	144.74	142.83	144.49	3,259,211	143.47
12/23/2025	142.49	143.73	142.08	143.18	9,540,259	142.17
12/22/2025	143.71	144.40	142.42	142.69	11,726,552	141.68
12/19/2025	145.50	146.05	143.94	144.46	19,345,642	143.44
12/18/2025	146.62	147.50	145.35	145.52	11,345,869	144.49
12/17/2025	146.69	148.45	146.45	147.81	9,829,825	146.77
12/16/2025	146.10	146.54	144.65	145.21	10,244,772	144.19
12/15/2025	143.27	145.31	143.20	145.13	13,859,571	144.11
12/12/2025	141.00	143.11	140.84	142.84	10,268,774	141.83
12/11/2025	141.00	141.84	140.35	140.76	11,824,024	139.77
12/10/2025	139.65	141.28	139.54	139.82	13,645,696	138.83
12/09/2025	139.19	140.88	139.00	139.63	10,574,403	138.65
12/08/2025	142.91	142.91	138.14	138.34	17,486,324	137.37
12/05/2025	145.16	145.63	143.25	143.45	12,791,747	142.44
12/04/2025	146.67	147.42	144.50	145.36	10,477,764	144.34
12/03/2025	145.91	148.29	145.86	146.71	9,116,669	145.68
12/02/2025	145.29	146.19	142.51	145.86	16,374,419	144.83
12/01/2025	148.10	148.89	147.35	147.44	8,239,561	146.40
11/28/2025	147.80	148.71	147.18	148.16	5,007,163	147.12
11/26/2025	147.92	148.97	147.60	148.25	9,238,471	147.21
11/25/2025	147.32	148.65	147.22	148.49	10,476,711	147.44
11/24/2025	150.10	150.41	146.54	146.98	13,744,545	145.94
11/21/2025	148.38	151.50	148.30	150.92	12,017,989	149.86
11/20/2025	146.64	148.66	146.13	148.19	9,013,983	147.15
11/19/2025	146.96	147.54	145.86	146.99	6,362,821	145.95
11/18/2025	146.32	147.39	145.51	146.99	10,733,699	145.95
11/17/2025	147.75	147.98	145.01	145.82	9,901,298	144.79
11/14/2025	149.10	149.38	147.61	147.67	9,151,068	146.63
11/13/2025	148.18	149.00	147.64	147.96	7,566,462	146.92
11/12/2025	148.53	149.15	147.51	148.01	7,850,518	146.97
11/11/2025	145.96	148.65	145.67	148.54	7,327,911	147.49
11/10/2025	146.38	146.62	144.09	145.50	10,206,003	144.47
11/07/2025	146.95	147.94	146.00	146.98	8,500,199	145.94
11/06/2025	145.88	146.68	144.46	146.13	10,028,227	145.10
11/05/2025	146.87	147.42	145.65	145.79	11,196,776	144.76
11/04/2025	148.60	149.50	146.25	147.17	9,293,414	146.13
11/03/2025	150.10	150.22	147.77	148.02	8,945,510	146.98