Procter & Gamble Company (PG) Historical Stock Data
145.52 ↓2.29 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PG is down -0.05% a day on average. There have been 17 days where Procter & Gamble Company closed green and 13 days where PG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 146.62 | 145.52 | ↓$1.10 (-0.75%) | 145.35 | 147.47 | 9.01M |
| 2025-12-17 | 146.69 | 147.81 | ↑$1.12 (0.76%) | 146.45 | 148.45 | 7.52M |
| 2025-12-16 | 146.10 | 145.21 | ↓$0.89 (-0.61%) | 144.65 | 146.54 | 7.57M |
| 2025-12-15 | 143.27 | 145.13 | ↑$1.86 (1.30%) | 143.20 | 145.32 | 9.89M |
| 2025-12-12 | 141.00 | 142.84 | ↑$1.84 (1.30%) | 140.84 | 143.11 | 9.56M |
| 2025-12-11 | 141.00 | 140.76 | ↓$0.24 (-0.17%) | 140.36 | 141.84 | 11.47M |
| 2025-12-10 | 139.65 | 139.82 | ↑$0.17 (0.12%) | 139.55 | 141.28 | 13.46M |
| 2025-12-09 | 139.19 | 139.63 | ↑$0.44 (0.32%) | 139.00 | 140.88 | 8.72M |
| 2025-12-08 | 142.91 | 138.34 | ↓$4.57 (-3.19%) | 138.19 | 142.91 | 17.39M |
| 2025-12-05 | 145.16 | 143.45 | ↓$1.71 (-1.18%) | 143.25 | 145.62 | 11M |
| 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 |
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