Procter & Gamble (PG)

Historical Prices For Procter & Gamble (PG)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	159.88	161.80	157.77	161.02	12,892,940	161.02
4/24/2025	160.50	160.96	156.58	159.53	20,075,683	159.53
4/23/2025	166.40	166.61	163.11	165.73	9,307,841	165.73
4/22/2025	165.86	168.77	164.53	167.88	7,907,424	167.88
4/21/2025	169.89	169.95	164.28	165.75	8,073,395	165.75
4/17/2025	167.53	171.65	167.35	170.63	7,227,087	170.63
4/16/2025	169.29	169.68	165.79	166.39	5,897,705	166.39
4/15/2025	169.14	170.16	168.28	168.47	8,764,500	168.47
4/14/2025	167.04	170.11	165.78	169.13	9,877,409	169.13
4/11/2025	163.37	168.01	162.62	166.91	8,603,213	166.91
4/10/2025	162.90	165.07	160.75	163.56	10,583,039	163.56
4/09/2025	157.36	164.68	156.69	162.32	10,669,646	162.32
4/08/2025	162.31	163.28	156.71	158.39	11,540,716	158.39
4/07/2025	163.66	164.16	159.19	160.23	15,707,895	160.23
4/04/2025	171.76	173.60	163.47	163.75	13,456,089	163.75
4/03/2025	174.23	174.80	170.73	172.39	9,393,116	172.39
4/02/2025	170.07	170.88	168.31	169.50	6,273,384	169.50
4/01/2025	170.57	171.05	169.06	170.56	7,021,447	170.56
3/31/2025	168.10	171.14	168.10	170.42	11,520,266	170.42
3/28/2025	169.38	169.71	167.62	168.03	5,479,341	168.03
3/27/2025	167.87	169.03	166.62	168.71	6,211,643	168.71
3/26/2025	163.35	166.82	162.99	166.58	7,757,013	166.58
3/25/2025	165.30	165.37	162.19	162.85	8,366,703	162.85
3/24/2025	166.43	166.87	165.36	165.65	6,101,531	165.65
3/21/2025	167.14	168.14	164.12	166.69	16,027,842	166.69
3/20/2025	168.89	169.21	166.03	167.55	8,789,188	167.55
3/19/2025	167.87	168.75	167.11	168.57	7,568,061	168.57
3/18/2025	170.07	170.26	167.58	167.71	6,100,175	167.71
3/17/2025	168.37	171.09	168.13	169.76	9,354,037	169.76
3/14/2025	167.79	168.59	166.62	167.97	6,790,639	167.97
3/13/2025	167.70	169.29	167.28	168.59	6,609,071	168.59
3/12/2025	169.70	171.83	167.77	168.37	10,158,906	168.37
3/11/2025	175.82	175.99	172.32	173.12	11,031,160	173.12
3/10/2025	176.76	179.99	175.83	176.26	11,046,086	176.26
3/07/2025	174.09	178.89	174.05	175.95	9,567,014	175.95
3/06/2025	174.89	175.84	172.84	174.66	6,770,263	174.66
3/05/2025	173.38	175.87	173.02	174.61	6,989,085	174.61
3/04/2025	176.75	179.99	172.91	173.18	12,117,563	173.18
3/03/2025	173.58	176.29	173.51	175.59	7,615,261	175.59
2/28/2025	173.58	174.65	171.85	173.84	10,240,073	173.84
2/27/2025	170.85	173.09	170.63	171.97	5,462,939	171.97
2/26/2025	172.28	172.65	170.65	171.30	5,517,689	171.30
2/25/2025	171.28	173.95	170.80	172.65	7,313,962	172.65
2/24/2025	170.22	172.98	169.79	170.54	8,562,735	170.54
2/21/2025	167.44	170.55	165.92	170.23	9,813,769	170.23
2/20/2025	163.15	167.78	162.80	167.21	6,158,034	167.21
2/19/2025	166.10	166.87	165.24	166.49	8,019,798	166.49
2/18/2025	163.35	165.76	162.20	165.43	7,075,299	165.43
2/14/2025	169.79	170.00	162.30	162.89	13,179,513	162.89
2/13/2025	169.63	171.38	169.14	171.02	6,328,290	171.02
2/12/2025	168.35	170.08	167.97	169.58	6,037,435	169.58
2/11/2025	167.69	169.57	166.50	169.43	5,437,566	169.43
2/10/2025	167.69	168.48	166.40	167.53	7,062,941	167.53
2/07/2025	169.09	169.12	167.87	167.97	4,535,620	167.97
2/06/2025	169.37	169.93	168.03	168.88	4,957,875	168.88
2/05/2025	168.09	169.14	166.61	169.01	7,536,836	169.01
2/04/2025	169.29	169.29	166.28	168.13	6,410,373	168.13
2/03/2025	165.47	169.38	165.23	168.76	8,668,631	168.76
1/31/2025	166.00	166.62	165.21	165.99	5,464,906	165.99
1/30/2025	167.48	167.60	165.93	167.41	4,134,333	167.41
1/29/2025	166.72	167.29	165.88	166.23	4,850,059	166.23
1/28/2025	168.91	169.59	166.11	166.19	7,318,107	166.19
1/27/2025	166.72	169.94	166.11	169.66	9,170,196	169.66