Procter & Gamble (PG)

Historical Prices For Procter & Gamble (PG)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	162.45	163.16	159.95	162.57	12,465,817	162.57
4/29/2025	161.29	162.39	159.20	162.26	8,265,838	162.26
4/28/2025	161.04	162.56	160.39	161.85	8,126,946	161.85
4/25/2025	159.88	161.80	157.77	161.02	12,893,202	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	169.57
4/16/2025	169.29	169.68	165.79	166.39	5,897,705	165.36
4/15/2025	169.14	170.16	168.28	168.47	8,764,500	167.43
4/14/2025	167.04	170.11	165.78	169.13	9,877,409	168.08
4/11/2025	163.37	168.01	162.62	166.91	8,603,213	165.88
4/10/2025	162.90	165.07	160.75	163.56	10,583,039	162.55
4/09/2025	157.36	164.68	156.69	162.32	10,669,646	161.31
4/08/2025	162.31	163.28	156.71	158.39	11,540,716	157.41
4/07/2025	163.66	164.16	159.19	160.23	15,707,895	159.24
4/04/2025	171.76	173.60	163.47	163.75	13,456,089	162.74
4/03/2025	174.23	174.80	170.73	172.39	9,393,116	171.32
4/02/2025	170.07	170.88	168.31	169.50	6,273,384	168.45
4/01/2025	170.57	171.05	169.06	170.56	7,021,447	169.50
3/31/2025	168.10	171.14	168.10	170.42	11,520,266	169.36
3/28/2025	169.38	169.71	167.62	168.03	5,479,341	166.99
3/27/2025	167.87	169.03	166.62	168.71	6,211,643	167.66
3/26/2025	163.35	166.82	162.99	166.58	7,757,013	165.55
3/25/2025	165.30	165.37	162.19	162.85	8,366,703	161.84
3/24/2025	166.43	166.87	165.36	165.65	6,101,531	164.62
3/21/2025	167.14	168.14	164.12	166.69	16,027,842	165.66
3/20/2025	168.89	169.21	166.03	167.55	8,789,188	166.51
3/19/2025	167.87	168.75	167.11	168.57	7,568,061	167.53
3/18/2025	170.07	170.26	167.58	167.71	6,100,175	166.67
3/17/2025	168.37	171.09	168.13	169.76	9,354,037	168.71
3/14/2025	167.79	168.59	166.62	167.97	6,790,639	166.93
3/13/2025	167.70	169.29	167.28	168.59	6,609,071	167.55
3/12/2025	169.70	171.83	167.77	168.37	10,158,906	167.33
3/11/2025	175.82	175.99	172.32	173.12	11,031,160	172.05
3/10/2025	176.76	179.99	175.83	176.26	11,046,086	175.17
3/07/2025	174.09	178.89	174.05	175.95	9,567,014	174.86
3/06/2025	174.89	175.84	172.84	174.66	6,770,263	173.58
3/05/2025	173.38	175.87	173.02	174.61	6,989,085	173.53
3/04/2025	176.75	179.99	172.91	173.18	12,117,563	172.11
3/03/2025	173.58	176.29	173.51	175.59	7,615,261	174.50
2/28/2025	173.58	174.65	171.85	173.84	10,240,073	172.76
2/27/2025	170.85	173.09	170.63	171.97	5,462,939	170.91
2/26/2025	172.28	172.65	170.65	171.30	5,517,689	170.24
2/25/2025	171.28	173.95	170.80	172.65	7,313,962	171.58
2/24/2025	170.22	172.98	169.79	170.54	8,562,735	169.48
2/21/2025	167.44	170.55	165.92	170.23	9,813,769	169.18
2/20/2025	163.15	167.78	162.80	167.21	6,158,034	166.17
2/19/2025	166.10	166.87	165.24	166.49	8,019,798	165.46
2/18/2025	163.35	165.76	162.20	165.43	7,075,299	164.41
2/14/2025	169.79	170.00	162.30	162.89	13,179,513	161.88
2/13/2025	169.63	171.38	169.14	171.02	6,328,290	169.96
2/12/2025	168.35	170.08	167.97	169.58	6,037,435	168.53
2/11/2025	167.69	169.57	166.50	169.43	5,437,566	168.38
2/10/2025	167.69	168.48	166.40	167.53	7,062,941	166.49
2/07/2025	169.09	169.12	167.87	167.97	4,535,620	166.93
2/06/2025	169.37	169.93	168.03	168.88	4,957,875	167.83
2/05/2025	168.09	169.14	166.61	169.01	7,536,836	167.96
2/04/2025	169.29	169.29	166.28	168.13	6,410,373	167.09
2/03/2025	165.47	169.38	165.23	168.76	8,668,631	167.72