The closing price for Procter & Gamble (PG) last month was $153.65, on September 30. It was down 2.4% for the month. The latest price is $147.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $153.46 | $154.38 | $152.84 | $153.65 | 7,762,600 |
September 29 2025 | $152.42 | $153.72 | $151.79 | $153.53 | 8,139,700 |
September 26 2025 | $152.23 | $152.68 | $151.53 | $152.50 | 5,721,100 |
September 25 2025 | $153.23 | $153.88 | $151.78 | $152.15 | 7,511,400 |
September 24 2025 | $152.05 | $153.63 | $151.79 | $152.42 | 6,483,300 |
September 23 2025 | $153.20 | $153.29 | $150.97 | $152.50 | 8,853,400 |
September 22 2025 | $156.08 | $156.08 | $153.05 | $153.07 | 8,712,900 |
September 19 2025 | $157.61 | $157.62 | $155.97 | $156.04 | 17,224,800 |
September 18 2025 | $158.15 | $159.02 | $157.16 | $157.32 | 7,651,500 |
September 17 2025 | $158.43 | $161.67 | $158.43 | $160.33 | 6,764,200 |
September 16 2025 | $157.14 | $158.39 | $156.89 | $158.05 | 6,559,608 |
September 15 2025 | $157.88 | $158.52 | $156.20 | $156.83 | 5,994,966 |
September 12 2025 | $157.93 | $159.13 | $157.78 | $157.90 | 5,957,000 |
September 11 2025 | $157.72 | $159.35 | $157.39 | $158.63 | 5,819,500 |
September 10 2025 | $158.60 | $158.94 | $155.89 | $157.35 | 6,205,500 |
September 09 2025 | $158.61 | $159.87 | $158.20 | $159.46 | 4,984,900 |
September 08 2025 | $159.61 | $160.27 | $158.25 | $159.01 | 7,178,400 |
September 05 2025 | $158.55 | $160.56 | $158.41 | $160.02 | 6,436,200 |
September 04 2025 | $158.52 | $159.75 | $157.81 | $159.19 | 6,934,900 |
September 03 2025 | $157.65 | $158.64 | $156.50 | $158.17 | 6,592,500 |
September 02 2025 | $157.36 | $158.86 | $156.98 | $157.99 | 6,432,800 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
