Procter & Gamble Company (PG) Historical Stock Data
145.36 ↓1.35 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PG is down -0.16% a day on average. There have been 16 days where Procter & Gamble Company closed green and 14 days where PG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 146.67 | 145.36 | ↓$1.31 (-0.89%) | 144.50 | 147.41 | 8.48M |
| 2025-12-03 | 145.92 | 146.71 | ↑$0.80 (0.54%) | 145.86 | 148.27 | 9.11M |
| 2025-12-02 | 145.29 | 145.86 | ↑$0.57 (0.39%) | 142.51 | 146.19 | 12.79M |
| 2025-12-01 | 148.10 | 147.44 | ↓$0.66 (-0.45%) | 147.35 | 148.89 | 8.24M |
| 2025-11-28 | 147.80 | 148.16 | ↑$0.36 (0.24%) | 147.18 | 148.70 | 4.45M |
| 2025-11-26 | 147.92 | 148.25 | ↑$0.33 (0.22%) | 147.61 | 148.97 | 9.09M |
| 2025-11-25 | 147.32 | 148.49 | ↑$1.17 (0.79%) | 147.22 | 148.65 | 10.48M |
| 2025-11-24 | 150.10 | 146.98 | ↓$3.12 (-2.08%) | 146.54 | 150.38 | 8.11M |
| 2025-11-21 | 148.38 | 150.92 | ↑$2.54 (1.71%) | 148.30 | 151.49 | 11.83M |
| 2025-11-20 | 146.64 | 148.19 | ↑$1.55 (1.06%) | 146.13 | 148.65 | 6.48M |
| 2025-11-19 | 146.96 | 146.99 | ↑$0.03 (0.02%) | 145.87 | 147.54 | 6.29M |
| 2025-11-18 | 146.33 | 146.99 | ↑$0.67 (0.45%) | 145.51 | 147.39 | 8.44M |
| 2025-11-17 | 147.75 | 145.82 | ↓$1.93 (-1.31%) | 145.01 | 147.98 | 9.87M |
| 2025-11-14 | 149.10 | 147.67 | ↓$1.43 (-0.96%) | 147.61 | 149.38 | 7.61M |
| 2025-11-13 | 148.18 | 147.96 | ↓$0.22 (-0.15%) | 147.64 | 148.99 | 7.56M |
| 2025-11-12 | 148.53 | 148.01 | ↓$0.52 (-0.35%) | 147.52 | 149.14 | 7.84M |
| 2025-11-11 | 145.96 | 148.54 | ↑$2.58 (1.77%) | 145.67 | 148.65 | 7.32M |
| 2025-11-10 | 146.38 | 145.50 | ↓$0.88 (-0.60%) | 144.09 | 146.62 | 8.65M |
| 2025-11-07 | 146.95 | 146.98 | ↑$0.03 (0.02%) | 146.08 | 147.94 | 6.45M |
| 2025-11-06 | 145.88 | 146.13 | ↑$0.25 (0.17%) | 144.46 | 146.68 | 10.02M |
| 2025-11-05 | 146.87 | 145.79 | ↓$1.08 (-0.74%) | 145.65 | 147.41 | 8.96M |
| 2025-11-04 | 148.60 | 147.17 | ↓$1.43 (-0.96%) | 146.25 | 149.50 | 9.29M |
| 2025-11-03 | 150.10 | 148.02 | ↓$2.07 (-1.38%) | 147.77 | 150.18 | 8.85M |
| 2025-10-31 | 148.71 | 150.37 | ↑$1.66 (1.12%) | 148.53 | 151.10 | 7.93M |
| 2025-10-30 | 149.47 | 149.58 | ↑$0.11 (0.07%) | 149.34 | 150.80 | 6.75M |
| 2025-10-29 | 150.66 | 148.77 | ↓$1.89 (-1.25%) | 148.47 | 150.97 | 5.25M |
| 2025-10-28 | 151.12 | 151.37 | ↑$0.25 (0.17%) | 150.62 | 153.17 | 4.59M |
| 2025-10-27 | 151.61 | 151.74 | ↑$0.13 (0.09%) | 150.13 | 151.75 | 7.58M |
| 2025-10-24 | 156.40 | 152.49 | ↓$3.91 (-2.50%) | 151.53 | 157.24 | 9.65M |
| 2025-10-23 | 152.35 | 152.21 | ↓$0.14 (-0.09%) | 150.58 | 152.86 | 8M |
Create an account or log in to view more rows.
$PG my put options are fine
$PG this market love evrry dips let’s see
$PG Longs will be rewarded handsomely
$PG a comeback is always more fun than an all out win!!!!
$PG looks like a loading
$PG added more calls on that drop
$PG swing puts
$PG Don't like that...
$PG I’ll be buying more if this dips!
$PG pressure