PROCTER & GAMBLE Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	148.60	149.50	146.25	147.17	143.97	9,295,400
2025-11-03	150.10	150.22	147.77	148.02	144.80	8,946,400
2025-10-31	148.71	151.10	148.53	150.37	147.10	7,930,300
2025-10-30	149.47	150.80	149.34	149.58	146.32	6,760,700
2025-10-29	150.66	150.97	148.47	148.77	145.53	7,405,500
2025-10-28	151.12	153.17	150.62	151.37	148.07	5,819,300
2025-10-27	151.61	151.76	150.13	151.74	148.44	7,775,300
2025-10-24	156.40	157.40	151.53	152.49	149.17	11,968,500
2025-10-23	152.35	153.30	150.58	152.21	147.86	8,205,400
2025-10-22	151.30	153.46	150.79	152.20	147.85	6,394,400
2025-10-21	151.96	152.28	150.87	151.62	147.29	6,013,400
2025-10-20	151.59	152.39	151.30	151.96	147.62	5,601,300

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.