NYSE - Nasdaq Real Time Price USD
The Procter & Gamble Company (PG)
162.71
-1.27
(-0.78%)
As of 12:11:51 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 162.69 | 163.26 | 161.92 | 162.71 | 162.71 | 2,416,840 |
| Jun 9, 2025 | 163.39 | 164.02 | 162.07 | 162.56 | 162.56 | 6,533,900 |
| Jun 6, 2025 | 163.29 | 165.24 | 163.28 | 164.02 | 164.02 | 5,697,700 |
| Jun 5, 2025 | 165.43 | 165.44 | 162.51 | 162.80 | 162.80 | 10,351,800 |
| Jun 4, 2025 | 166.69 | 168.05 | 165.92 | 165.95 | 165.95 | 4,939,000 |
| Jun 3, 2025 | 166.78 | 167.41 | 165.90 | 166.85 | 166.85 | 6,223,000 |
| Jun 2, 2025 | 169.02 | 169.04 | 166.23 | 167.78 | 167.78 | 7,574,400 |
| May 30, 2025 | 168.75 | 170.99 | 168.60 | 169.89 | 169.89 | 12,587,500 |
| May 29, 2025 | 166.74 | 168.99 | 166.44 | 168.56 | 168.56 | 4,842,500 |
| May 28, 2025 | 167.65 | 168.84 | 167.06 | 167.36 | 167.36 | 5,385,900 |
| May 27, 2025 | 165.27 | 167.98 | 165.27 | 167.76 | 167.76 | 11,423,800 |
| May 23, 2025 | 164.83 | 166.22 | 163.48 | 165.86 | 165.86 | 5,349,800 |
| May 22, 2025 | 164.44 | 166.20 | 164.02 | 165.03 | 165.03 | 6,245,600 |
| May 21, 2025 | 164.82 | 166.37 | 164.62 | 165.43 | 165.43 | 6,424,200 |
| May 20, 2025 | 164.61 | 166.00 | 164.60 | 165.64 | 165.64 | 5,576,600 |
| May 19, 2025 | 163.47 | 165.15 | 163.41 | 164.77 | 164.77 | 8,119,900 |
| May 16, 2025 | 162.65 | 163.43 | 161.85 | 163.28 | 163.28 | 7,100,800 |
| May 15, 2025 | 159.59 | 162.91 | 158.70 | 162.41 | 162.41 | 8,727,300 |
| May 14, 2025 | 158.12 | 159.16 | 157.57 | 158.02 | 158.02 | 5,988,900 |
| May 13, 2025 | 160.02 | 160.72 | 157.36 | 158.73 | 158.73 | 7,780,800 |
| May 12, 2025 | 157.43 | 161.05 | 156.69 | 160.90 | 160.90 | 7,378,400 |
| May 9, 2025 | 158.02 | 159.13 | 157.41 | 157.66 | 157.66 | 6,453,200 |
| May 8, 2025 | 158.38 | 160.00 | 158.01 | 158.65 | 158.65 | 7,230,800 |
| May 7, 2025 | 159.02 | 160.05 | 158.54 | 159.29 | 159.29 | 6,430,000 |
| May 6, 2025 | 158.04 | 159.71 | 157.65 | 159.25 | 159.25 | 7,703,800 |
| May 5, 2025 | 160.89 | 160.91 | 158.02 | 158.83 | 158.83 | 7,576,200 |
| May 2, 2025 | 160.93 | 161.81 | 159.90 | 160.52 | 160.52 | 5,750,200 |
| May 1, 2025 | 160.66 | 161.35 | 159.05 | 159.98 | 159.98 | 6,792,800 |
| Apr 30, 2025 | 162.45 | 163.16 | 159.95 | 162.57 | 162.57 | 12,475,500 |
| Apr 29, 2025 | 161.29 | 162.39 | 159.20 | 162.26 | 162.26 | 8,266,200 |
| Apr 28, 2025 | 161.04 | 162.56 | 160.39 | 161.85 | 161.85 | 8,127,000 |
| Apr 25, 2025 | 159.88 | 161.80 | 157.77 | 161.02 | 161.02 | 12,892,800 |
| Apr 24, 2025 | 160.50 | 160.96 | 156.58 | 159.53 | 159.53 | 20,077,700 |
| Apr 23, 2025 | 166.40 | 166.61 | 163.11 | 165.73 | 165.73 | 9,309,200 |
| Apr 22, 2025 | 165.86 | 168.77 | 164.54 | 167.88 | 167.88 | 7,907,400 |
| Apr 21, 2025 | 1.057 Dividend | |||||
| Apr 21, 2025 | 169.89 | 169.95 | 164.28 | 165.75 | 165.75 | 8,062,400 |
| Apr 17, 2025 | 167.53 | 171.65 | 167.35 | 170.63 | 169.57 | 7,208,000 |
| Apr 16, 2025 | 169.29 | 169.68 | 165.79 | 166.39 | 165.36 | 5,897,500 |
| Apr 15, 2025 | 169.14 | 170.16 | 168.28 | 168.47 | 167.43 | 8,765,000 |
| Apr 14, 2025 | 167.04 | 170.11 | 165.78 | 169.13 | 168.08 | 9,877,300 |
| Apr 11, 2025 | 163.37 | 168.02 | 162.62 | 166.91 | 165.88 | 8,602,800 |
| Apr 10, 2025 | 162.90 | 165.07 | 160.75 | 163.56 | 162.55 | 10,581,600 |
| Apr 9, 2025 | 157.36 | 164.68 | 156.69 | 162.32 | 161.31 | 10,670,200 |
| Apr 8, 2025 | 162.31 | 163.28 | 156.71 | 158.39 | 157.41 | 11,541,100 |
| Apr 7, 2025 | 163.66 | 164.70 | 159.19 | 160.23 | 159.24 | 15,708,000 |
| Apr 4, 2025 | 171.77 | 173.60 | 163.47 | 163.75 | 162.74 | 13,454,200 |
| Apr 3, 2025 | 174.23 | 174.80 | 170.73 | 172.39 | 171.32 | 9,393,300 |
| Apr 2, 2025 | 170.07 | 170.88 | 168.31 | 169.50 | 168.45 | 6,274,500 |
| Apr 1, 2025 | 170.57 | 171.05 | 169.06 | 170.56 | 169.50 | 7,021,100 |
| Mar 31, 2025 | 168.10 | 171.14 | 168.10 | 170.42 | 169.36 | 11,520,100 |
| Mar 28, 2025 | 169.38 | 169.71 | 167.62 | 168.03 | 166.99 | 5,479,100 |
| Mar 27, 2025 | 167.87 | 169.03 | 166.62 | 168.71 | 167.66 | 6,211,700 |
| Mar 26, 2025 | 163.35 | 166.82 | 162.99 | 166.58 | 165.55 | 7,756,000 |
| Mar 25, 2025 | 165.30 | 165.37 | 162.20 | 162.85 | 161.84 | 8,366,700 |
| Mar 24, 2025 | 166.43 | 166.87 | 165.36 | 165.65 | 164.62 | 6,102,100 |
| Mar 21, 2025 | 167.14 | 168.14 | 164.12 | 166.69 | 165.66 | 16,027,300 |
| Mar 20, 2025 | 168.89 | 169.21 | 166.03 | 167.55 | 166.51 | 8,789,200 |
| Mar 19, 2025 | 167.87 | 168.75 | 167.11 | 168.57 | 167.53 | 7,569,200 |
| Mar 18, 2025 | 170.07 | 170.26 | 167.58 | 167.71 | 166.67 | 6,099,900 |
| Mar 17, 2025 | 168.37 | 171.09 | 168.13 | 169.76 | 168.71 | 9,931,700 |
| Mar 14, 2025 | 167.79 | 168.59 | 166.62 | 167.97 | 166.93 | 6,790,500 |
| Mar 13, 2025 | 167.70 | 169.29 | 167.28 | 168.59 | 167.55 | 6,609,000 |
| Mar 12, 2025 | 169.70 | 171.83 | 167.77 | 168.37 | 167.33 | 10,158,800 |
| Mar 11, 2025 | 175.83 | 175.99 | 172.32 | 173.12 | 172.05 | 11,032,300 |
| Mar 10, 2025 | 176.76 | 179.99 | 175.83 | 176.26 | 175.17 | 11,047,000 |
| Mar 7, 2025 | 174.09 | 178.89 | 174.05 | 175.95 | 174.86 | 9,566,700 |
| Mar 6, 2025 | 174.89 | 175.84 | 172.84 | 174.66 | 173.58 | 6,702,500 |
| Mar 5, 2025 | 173.38 | 175.87 | 173.02 | 174.61 | 173.53 | 6,989,100 |
| Mar 4, 2025 | 176.75 | 179.99 | 172.91 | 173.18 | 172.11 | 12,117,600 |
| Mar 3, 2025 | 173.58 | 176.29 | 173.51 | 175.59 | 174.50 | 7,615,300 |
| Feb 28, 2025 | 173.58 | 174.65 | 171.85 | 173.84 | 172.76 | 10,240,100 |
| Feb 27, 2025 | 170.85 | 173.09 | 170.63 | 171.97 | 170.90 | 5,467,000 |
| Feb 26, 2025 | 172.28 | 172.65 | 170.65 | 171.30 | 170.24 | 5,519,000 |
| Feb 25, 2025 | 171.28 | 173.95 | 170.80 | 172.65 | 171.58 | 7,314,900 |
| Feb 24, 2025 | 170.22 | 172.98 | 169.79 | 170.54 | 169.48 | 8,564,100 |
| Feb 21, 2025 | 167.44 | 170.55 | 165.92 | 170.23 | 169.18 | 9,813,700 |
| Feb 20, 2025 | 163.15 | 167.78 | 162.80 | 167.21 | 166.17 | 6,162,600 |
| Feb 19, 2025 | 166.10 | 166.87 | 165.24 | 166.49 | 165.46 | 7,910,700 |
| Feb 18, 2025 | 163.35 | 165.76 | 162.20 | 165.43 | 164.41 | 7,075,300 |
| Feb 14, 2025 | 169.79 | 170.00 | 162.30 | 162.89 | 161.88 | 13,179,500 |
| Feb 13, 2025 | 169.63 | 171.38 | 169.14 | 171.02 | 169.96 | 6,328,300 |
| Feb 12, 2025 | 168.35 | 170.08 | 167.97 | 169.58 | 168.53 | 6,037,400 |
| Feb 11, 2025 | 167.69 | 169.57 | 166.50 | 169.43 | 168.38 | 5,438,100 |
| Feb 10, 2025 | 167.69 | 168.48 | 166.40 | 167.53 | 166.49 | 7,062,900 |
| Feb 7, 2025 | 169.09 | 169.12 | 167.87 | 167.97 | 166.93 | 4,535,600 |
| Feb 6, 2025 | 169.37 | 169.93 | 168.03 | 168.88 | 167.83 | 4,957,900 |
| Feb 5, 2025 | 168.09 | 169.14 | 166.61 | 169.01 | 167.96 | 7,536,800 |
| Feb 4, 2025 | 169.29 | 169.29 | 166.28 | 168.13 | 167.09 | 6,410,900 |
| Feb 3, 2025 | 165.47 | 169.38 | 165.23 | 168.76 | 167.71 | 8,668,600 |
| Jan 31, 2025 | 166.00 | 166.62 | 165.21 | 165.99 | 164.96 | 5,464,700 |
| Jan 30, 2025 | 167.48 | 167.60 | 165.93 | 167.41 | 166.37 | 4,136,500 |
| Jan 29, 2025 | 166.72 | 167.29 | 165.88 | 166.23 | 165.20 | 4,850,300 |
| Jan 28, 2025 | 168.91 | 169.59 | 166.11 | 166.19 | 165.16 | 6,716,300 |
| Jan 27, 2025 | 166.72 | 169.94 | 166.11 | 169.66 | 168.61 | 9,170,800 |
| Jan 24, 2025 | 1.007 Dividend | |||||
| Jan 24, 2025 | 165.91 | 165.91 | 163.20 | 164.12 | 163.10 | 6,199,800 |
| Jan 23, 2025 | 163.88 | 166.48 | 163.32 | 166.15 | 164.12 | 7,614,300 |
| Jan 22, 2025 | 167.10 | 168.14 | 164.44 | 164.74 | 162.73 | 14,356,700 |
| Jan 21, 2025 | 160.96 | 162.35 | 160.96 | 161.72 | 159.74 | 13,914,700 |
| Jan 17, 2025 | 159.74 | 161.75 | 159.60 | 161.13 | 159.16 | 7,262,700 |
| Jan 16, 2025 | 159.62 | 160.58 | 159.14 | 160.50 | 158.54 | 5,774,400 |
| Jan 15, 2025 | 160.59 | 161.15 | 159.34 | 159.65 | 157.70 | 8,059,200 |
| Jan 14, 2025 | 158.85 | 160.07 | 158.31 | 159.74 | 157.79 | 5,982,200 |
| Jan 13, 2025 | 159.35 | 160.09 | 158.41 | 158.84 | 156.90 | 6,772,200 |
| Jan 10, 2025 | 160.15 | 161.21 | 157.47 | 158.56 | 156.62 | 8,501,500 |
| Jan 8, 2025 | 160.99 | 162.40 | 160.57 | 162.10 | 160.12 | 4,974,800 |
| Jan 7, 2025 | 161.46 | 162.61 | 160.74 | 161.30 | 159.33 | 8,447,400 |
| Jan 6, 2025 | 162.81 | 163.50 | 160.44 | 160.60 | 158.64 | 8,731,700 |
| Jan 3, 2025 | 166.25 | 166.50 | 164.25 | 165.13 | 163.11 | 5,256,600 |
| Jan 2, 2025 | 168.09 | 168.71 | 165.91 | 165.98 | 163.95 | 5,401,700 |
| Dec 31, 2024 | 167.36 | 168.08 | 166.59 | 167.65 | 165.60 | 3,957,600 |
| Dec 30, 2024 | 168.67 | 168.98 | 166.71 | 167.09 | 165.05 | 4,354,500 |
| Dec 27, 2024 | 169.42 | 170.76 | 169.26 | 169.53 | 167.46 | 4,367,900 |
| Dec 26, 2024 | 168.31 | 170.30 | 168.07 | 170.16 | 168.08 | 3,629,400 |
| Dec 24, 2024 | 167.62 | 169.18 | 167.42 | 168.94 | 166.88 | 2,460,800 |
| Dec 23, 2024 | 168.06 | 168.68 | 166.36 | 168.11 | 166.06 | 6,983,900 |
| Dec 20, 2024 | 168.87 | 169.87 | 167.50 | 168.06 | 166.01 | 21,999,300 |
| Dec 19, 2024 | 169.01 | 170.10 | 167.35 | 169.19 | 167.12 | 8,585,200 |
| Dec 18, 2024 | 169.76 | 170.56 | 169.02 | 169.08 | 167.01 | 7,517,100 |
| Dec 17, 2024 | 170.67 | 171.95 | 170.02 | 170.33 | 168.25 | 6,069,200 |
| Dec 16, 2024 | 171.45 | 172.78 | 171.10 | 171.14 | 169.05 | 5,943,600 |
| Dec 13, 2024 | 170.77 | 171.79 | 170.12 | 171.06 | 168.97 | 3,884,500 |
| Dec 12, 2024 | 171.43 | 171.82 | 170.02 | 170.85 | 168.76 | 4,072,800 |
| Dec 11, 2024 | 173.01 | 173.39 | 170.40 | 170.63 | 168.55 | 5,237,500 |
| Dec 10, 2024 | 170.42 | 172.93 | 169.93 | 172.28 | 170.18 | 6,219,900 |
| Dec 9, 2024 | 173.64 | 173.76 | 170.43 | 170.79 | 168.70 | 7,164,300 |
| Dec 6, 2024 | 175.37 | 176.74 | 173.75 | 173.82 | 171.70 | 5,741,200 |
| Dec 5, 2024 | 174.86 | 176.46 | 174.45 | 176.03 | 173.88 | 5,022,200 |
| Dec 4, 2024 | 174.17 | 175.15 | 173.46 | 175.11 | 172.97 | 6,823,500 |
| Dec 3, 2024 | 178.77 | 179.62 | 175.20 | 175.42 | 173.28 | 8,127,300 |
| Dec 2, 2024 | 179.12 | 180.16 | 178.01 | 179.70 | 177.50 | 5,728,200 |
| Nov 29, 2024 | 178.70 | 179.63 | 178.28 | 179.26 | 177.07 | 3,823,700 |
| Nov 27, 2024 | 180.00 | 180.43 | 178.73 | 179.36 | 177.17 | 5,522,900 |
| Nov 26, 2024 | 177.20 | 179.46 | 177.20 | 179.31 | 177.12 | 6,276,700 |
| Nov 25, 2024 | 177.48 | 178.82 | 176.90 | 177.39 | 175.22 | 19,357,000 |
| Nov 22, 2024 | 174.15 | 177.40 | 173.88 | 176.28 | 174.13 | 10,609,800 |
| Nov 21, 2024 | 171.66 | 173.51 | 170.22 | 172.75 | 170.64 | 6,240,400 |
| Nov 20, 2024 | 170.01 | 171.07 | 169.51 | 170.89 | 168.80 | 7,081,100 |
| Nov 19, 2024 | 170.69 | 171.17 | 169.66 | 170.76 | 168.67 | 5,683,700 |
| Nov 18, 2024 | 169.11 | 171.45 | 168.83 | 170.75 | 168.66 | 6,681,000 |
| Nov 15, 2024 | 167.94 | 170.57 | 166.88 | 169.54 | 167.47 | 9,939,400 |
| Nov 14, 2024 | 166.71 | 168.04 | 166.51 | 167.08 | 165.04 | 7,444,300 |
| Nov 13, 2024 | 166.06 | 166.80 | 165.68 | 166.58 | 164.54 | 5,412,300 |
| Nov 12, 2024 | 166.14 | 167.06 | 165.57 | 165.84 | 163.81 | 6,507,500 |
| Nov 11, 2024 | 167.00 | 168.52 | 165.78 | 166.03 | 164.00 | 6,364,400 |
| Nov 8, 2024 | 164.02 | 167.75 | 163.93 | 167.71 | 165.66 | 7,506,200 |
| Nov 7, 2024 | 161.96 | 163.95 | 161.48 | 163.41 | 161.41 | 9,056,700 |
| Nov 6, 2024 | 165.61 | 166.04 | 159.81 | 161.05 | 159.08 | 11,473,700 |
| Nov 5, 2024 | 164.33 | 166.32 | 164.33 | 165.76 | 163.73 | 4,397,400 |
| Nov 4, 2024 | 165.72 | 166.27 | 164.58 | 165.08 | 163.06 | 5,130,200 |
| Nov 1, 2024 | 165.31 | 166.35 | 164.99 | 165.10 | 163.08 | 5,454,800 |
| Oct 31, 2024 | 165.76 | 167.04 | 165.09 | 165.18 | 163.16 | 6,056,500 |
| Oct 30, 2024 | 167.09 | 167.32 | 165.96 | 166.16 | 164.13 | 5,518,100 |
| Oct 29, 2024 | 168.86 | 168.86 | 166.83 | 167.17 | 165.13 | 5,681,000 |
| Oct 28, 2024 | 169.28 | 169.66 | 168.38 | 169.30 | 167.23 | 5,753,800 |
| Oct 25, 2024 | 168.92 | 169.40 | 168.04 | 168.22 | 166.16 | 4,877,900 |
| Oct 24, 2024 | 169.42 | 169.96 | 168.93 | 169.62 | 167.55 | 5,861,200 |
| Oct 23, 2024 | 169.55 | 170.17 | 168.73 | 169.58 | 167.51 | 4,837,800 |
| Oct 22, 2024 | 168.57 | 170.73 | 168.57 | 169.70 | 167.63 | 7,511,400 |
| Oct 21, 2024 | 170.98 | 171.48 | 168.45 | 169.54 | 167.47 | 5,522,500 |
| Oct 18, 2024 | 1.007 Dividend | |||||
| Oct 18, 2024 | 170.30 | 172.21 | 168.46 | 171.28 | 169.19 | 8,372,500 |
| Oct 17, 2024 | 172.18 | 173.68 | 171.76 | 172.28 | 169.18 | 7,045,600 |
| Oct 16, 2024 | 171.88 | 172.59 | 170.89 | 172.38 | 169.28 | 6,117,000 |
| Oct 15, 2024 | 172.89 | 174.91 | 172.82 | 173.57 | 170.45 | 7,172,200 |
| Oct 14, 2024 | 171.02 | 172.84 | 170.74 | 172.51 | 169.41 | 5,909,000 |
| Oct 11, 2024 | 169.46 | 171.41 | 168.97 | 171.09 | 168.01 | 7,036,500 |
| Oct 10, 2024 | 168.80 | 169.79 | 168.37 | 168.95 | 165.91 | 6,932,300 |
| Oct 9, 2024 | 168.38 | 169.81 | 168.00 | 169.27 | 166.22 | 8,758,800 |
| Oct 8, 2024 | 166.85 | 168.59 | 166.27 | 168.16 | 165.13 | 7,473,000 |
| Oct 7, 2024 | 169.16 | 169.58 | 166.87 | 167.12 | 164.11 | 6,325,300 |
| Oct 4, 2024 | 168.85 | 170.09 | 168.26 | 168.88 | 165.84 | 6,002,800 |
| Oct 3, 2024 | 171.37 | 171.37 | 169.77 | 170.12 | 167.06 | 4,794,300 |
| Oct 2, 2024 | 172.01 | 172.45 | 171.08 | 171.92 | 168.83 | 6,212,700 |
| Oct 1, 2024 | 173.24 | 174.00 | 172.20 | 173.04 | 169.93 | 7,130,600 |
| Sep 30, 2024 | 173.73 | 174.00 | 172.71 | 173.20 | 170.08 | 6,296,600 |
| Sep 27, 2024 | 173.01 | 174.45 | 172.58 | 173.55 | 170.43 | 4,599,500 |
| Sep 26, 2024 | 171.50 | 174.61 | 171.36 | 173.21 | 170.09 | 4,957,200 |
| Sep 25, 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 169.16 | 8,916,500 |
| Sep 24, 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 170.12 | 5,422,400 |
| Sep 23, 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 170.64 | 10,265,000 |
| Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 171.09 | 28,647,500 |
| Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 168.45 | 8,692,000 |
| Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 170.79 | 5,102,900 |
| Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 172.72 | 4,757,100 |
| Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 174.05 | 6,892,300 |
| Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 170.95 | 3,918,000 |
| Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 170.35 | 4,839,800 |
| Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 170.79 | 6,828,200 |
| Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 174.59 | 6,396,300 |
| Sep 9, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 172.89 | 6,450,200 |
| Sep 6, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 172.43 | 5,785,700 |
| Sep 5, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 172.31 | 6,061,900 |
| Sep 4, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 172.74 | 7,517,500 |
| Sep 3, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 171.38 | 10,101,400 |
| Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 168.45 | 7,301,600 |
| Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 166.97 | 4,413,200 |
| Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 166.02 | 5,644,800 |
| Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 166.20 | 4,456,400 |
| Aug 26, 2024 | 168.70 | 170.97 | 168.70 | 170.35 | 167.29 | 6,472,400 |
| Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 166.13 | 4,771,300 |
| Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 167.09 | 4,097,300 |
| Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 167.10 | 4,082,000 |
| Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 167.34 | 4,513,600 |
| Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 165.39 | 3,885,300 |
| Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 164.87 | 5,640,800 |
| Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 164.90 | 9,491,400 |
| Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 165.76 | 5,476,600 |
| Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 164.28 | 3,770,000 |
| Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 163.81 | 7,208,100 |
| Aug 9, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 167.47 | 5,377,300 |
| Aug 8, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 167.80 | 6,386,900 |
| Aug 7, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 166.96 | 8,385,500 |
| Aug 6, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 165.07 | 7,454,900 |
| Aug 5, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 165.04 | 10,338,800 |
| Aug 2, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 167.02 | 11,899,000 |
| Aug 1, 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 162.71 | 12,532,700 |
| Jul 31, 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 157.87 | 9,660,900 |
| Jul 30, 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 158.79 | 15,746,300 |
| Jul 29, 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 166.87 | 6,797,800 |
| Jul 26, 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 166.07 | 5,581,600 |
| Jul 25, 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 163.90 | 7,338,300 |
| Jul 24, 2024 | 166.32 | 168.28 | 165.58 | 168.00 | 164.98 | 5,907,000 |
| Jul 23, 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 163.62 | 4,863,400 |
| Jul 22, 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 165.22 | 6,383,000 |
| Jul 19, 2024 | 1.007 Dividend | |||||
| Jul 19, 2024 | 167.97 | 169.04 | 167.13 | 167.96 | 164.94 | 6,597,100 |
| Jul 18, 2024 | 168.80 | 170.92 | 168.28 | 168.44 | 164.42 | 5,926,300 |
| Jul 17, 2024 | 167.75 | 170.17 | 167.33 | 169.44 | 165.40 | 7,982,300 |
| Jul 16, 2024 | 164.91 | 167.07 | 164.61 | 166.95 | 162.97 | 6,378,300 |
| Jul 15, 2024 | 166.47 | 166.62 | 164.46 | 164.58 | 160.65 | 5,752,500 |
| Jul 12, 2024 | 166.22 | 167.64 | 166.02 | 166.61 | 162.63 | 4,684,600 |
| Jul 11, 2024 | 166.30 | 166.63 | 164.78 | 165.54 | 161.59 | 5,831,500 |
| Jul 10, 2024 | 165.90 | 166.92 | 165.54 | 166.80 | 162.82 | 5,037,100 |
| Jul 9, 2024 | 166.63 | 166.76 | 165.14 | 165.66 | 161.71 | 4,393,100 |
| Jul 8, 2024 | 165.95 | 166.67 | 165.62 | 166.52 | 162.55 | 5,144,500 |
| Jul 5, 2024 | 164.01 | 165.63 | 163.50 | 165.21 | 161.27 | 6,509,200 |
| Jul 3, 2024 | 163.21 | 164.21 | 162.98 | 163.83 | 159.92 | 2,980,500 |
| Jul 2, 2024 | 162.58 | 164.04 | 161.71 | 163.90 | 159.99 | 5,449,200 |
| Jul 1, 2024 | 165.59 | 166.21 | 162.20 | 162.72 | 158.84 | 7,638,600 |
| Jun 28, 2024 | 166.00 | 167.24 | 164.58 | 164.92 | 160.98 | 9,253,100 |
| Jun 27, 2024 | 167.49 | 168.10 | 165.50 | 166.62 | 162.64 | 5,007,000 |
| Jun 26, 2024 | 166.05 | 167.81 | 165.66 | 167.45 | 163.45 | 5,164,000 |
| Jun 25, 2024 | 168.63 | 168.91 | 165.90 | 166.85 | 162.87 | 8,324,000 |
| Jun 24, 2024 | 168.76 | 169.41 | 167.48 | 168.45 | 164.43 | 7,565,200 |
| Jun 21, 2024 | 167.48 | 168.88 | 167.18 | 168.26 | 164.24 | 14,682,000 |
| Jun 20, 2024 | 168.37 | 168.78 | 166.86 | 167.67 | 163.67 | 8,483,600 |
| Jun 18, 2024 | 167.03 | 168.65 | 166.94 | 168.56 | 164.54 | 5,112,600 |
| Jun 17, 2024 | 165.85 | 168.71 | 165.40 | 167.50 | 163.50 | 6,759,400 |
| Jun 14, 2024 | 165.99 | 166.93 | 165.25 | 166.79 | 162.81 | 3,695,000 |
| Jun 13, 2024 | 164.47 | 167.00 | 164.47 | 166.41 | 162.44 | 4,902,200 |
| Jun 12, 2024 | 167.50 | 167.64 | 164.22 | 165.18 | 161.24 | 5,474,500 |
| Jun 11, 2024 | 166.97 | 167.50 | 166.02 | 167.48 | 163.48 | 3,947,700 |
| Jun 10, 2024 | 166.78 | 167.72 | 166.08 | 167.35 | 163.36 | 4,110,600 |
Related Tickers
KMB Kimberly-Clark Corporation
133.04
+0.26%
CLX The Clorox Company
127.53
-0.13%
CL Colgate-Palmolive Company
91.93
+1.89%
KVUE Kenvue Inc.
21.48
-1.15%
UL Unilever PLC
63.07
+0.08%
EL The Estée Lauder Companies Inc.
70.55
+3.02%
HIMS Hims & Hers Health, Inc.
55.86
-0.89%
ELF e.l.f. Beauty, Inc.
117.93
+0.26%
CHD Church & Dwight Co., Inc.
98.93
-0.14%
NWL Newell Brands Inc.
5.69
+1.34%