Procter & Gamble (PG)

Historical Prices For Procter & Gamble (PG)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	148.71	151.10	148.53	150.37	7,930,323	150.37
10/30/2025	149.47	150.80	149.34	149.58	6,758,951	149.58
10/29/2025	150.66	150.97	148.47	148.77	7,403,256	148.77
10/28/2025	151.12	153.16	150.62	151.37	5,818,333	151.37
10/27/2025	151.61	151.76	150.13	151.74	7,775,024	151.74
10/24/2025	156.40	157.40	151.53	152.49	11,968,613	152.49
10/23/2025	152.35	153.30	150.58	152.21	8,202,164	151.15
10/22/2025	151.30	153.46	150.78	152.20	6,394,177	151.14
10/21/2025	151.96	152.28	150.87	151.62	6,013,266	150.57
10/20/2025	151.59	152.39	151.30	151.96	5,600,948	150.91
10/17/2025	150.57	152.03	150.43	151.40	8,612,928	150.35
10/16/2025	148.01	150.40	147.92	149.60	8,808,962	148.56
10/15/2025	148.52	149.41	147.27	147.42	10,004,313	146.40
10/14/2025	147.57	149.25	147.08	149.16	8,584,798	148.12
10/13/2025	149.00	149.43	146.97	147.49	7,509,558	146.47
10/10/2025	150.93	151.51	149.45	149.69	7,374,097	148.65
10/09/2025	150.74	150.87	149.58	150.58	6,133,836	149.53
10/08/2025	152.79	152.79	150.63	150.69	5,254,254	149.64
10/07/2025	150.76	153.17	150.05	152.54	6,843,805	151.48
10/06/2025	151.50	152.32	150.40	150.41	6,735,996	149.37
10/03/2025	152.00	153.43	152.00	152.27	5,213,040	151.21
10/02/2025	152.72	152.80	151.63	152.05	6,891,887	150.99
10/01/2025	153.70	153.89	151.41	153.18	7,565,869	152.12
9/30/2025	153.46	154.38	152.84	153.65	7,762,566	152.58
9/29/2025	152.42	153.72	151.78	153.53	8,139,397	152.46
9/26/2025	152.23	152.68	151.53	152.50	5,748,743	151.44
9/25/2025	153.23	153.88	151.78	152.15	7,511,017	151.09
9/24/2025	152.05	153.63	151.79	152.42	6,483,143	151.36
9/23/2025	153.20	153.29	150.97	152.50	8,853,408	151.44
9/22/2025	156.08	156.08	153.05	153.07	8,712,224	152.01
9/19/2025	157.61	157.62	155.97	156.04	17,224,809	154.96
9/18/2025	158.15	159.02	157.16	157.32	7,651,335	156.23
9/17/2025	158.43	161.67	158.43	160.33	6,764,063	159.22
9/16/2025	157.13	158.39	156.89	158.05	6,559,285	156.95
9/15/2025	157.88	158.52	156.20	156.83	5,994,020	155.74
9/12/2025	157.93	159.13	157.78	157.90	5,957,746	156.80
9/11/2025	157.72	159.35	157.39	158.63	5,819,617	157.53
9/10/2025	158.60	158.94	155.89	157.35	6,205,487	156.26
9/09/2025	158.61	159.87	158.19	159.46	4,984,588	158.35
9/08/2025	159.61	160.27	158.25	159.01	7,178,587	157.91
9/05/2025	158.55	160.56	158.41	160.02	6,436,165	158.91
9/04/2025	158.52	159.75	157.81	159.19	6,935,111	158.09
9/03/2025	157.65	158.63	156.50	158.17	6,618,551	157.07
9/02/2025	157.36	158.86	156.98	157.99	6,432,596	156.89
8/29/2025	156.09	157.56	155.65	157.04	5,318,184	155.95
8/28/2025	157.00	157.01	155.03	155.65	5,857,530	154.57
8/27/2025	156.15	157.13	155.79	156.96	4,550,975	155.87
8/26/2025	155.92	156.69	155.34	155.97	6,337,922	154.89
8/25/2025	158.39	158.70	155.89	156.15	4,692,360	155.07
8/22/2025	159.38	160.68	158.31	158.67	5,797,357	157.57
8/21/2025	157.93	159.06	157.18	158.73	6,417,618	157.63
8/20/2025	158.58	161.03	158.41	159.51	7,837,983	158.40
8/19/2025	155.73	158.70	155.67	158.40	7,867,486	157.30
8/18/2025	154.42	156.91	154.17	155.72	8,274,624	154.64
8/15/2025	154.47	155.60	154.21	154.36	7,121,750	153.29
8/14/2025	154.64	154.70	153.27	153.74	6,343,368	152.67
8/13/2025	155.21	157.01	154.95	155.41	5,812,115	154.33
8/12/2025	155.06	155.54	154.31	155.09	6,938,133	154.01
8/11/2025	153.54	155.39	153.31	154.98	7,331,258	153.90
8/08/2025	152.77	153.79	152.57	153.51	5,811,320	152.44
8/07/2025	153.12	154.01	152.70	153.49	6,718,875	152.42
8/06/2025	150.86	153.48	150.21	152.86	7,376,158	151.80
8/05/2025	150.71	152.08	150.32	150.51	6,669,673	149.47
8/04/2025	150.25	151.46	150.02	150.76	7,679,697	149.71
8/01/2025	151.77	153.49	150.52	150.65	8,594,222	149.60