Procter & Gamble Company PG
NYSE · United States · Consumer Non-Durables
$145.28-3.04 (-2.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145.28 | -2.05% | $148.90 | $149.23 | $145.28 | 8.58M |
| 2026-09-29 | $148.32 | -0.48% | $147.95 | $148.84 | $146.84 | 7.67M |
| 2026-09-28 | $149.03 | +1.91% | $145.86 | $149.48 | $145.11 | 8.85M |
| 2026-09-25 | $146.23 | +0.38% | $145.97 | $146.40 | $145.33 | 5.79M |
| 2026-09-24 | $145.68 | -1.16% | $147.74 | $149.20 | $145.68 | 7.43M |
| 2026-09-23 | $147.39 | -0.56% | $147.87 | $148.93 | $147.14 | 6.58M |
| 2026-09-22 | $148.22 | +1.46% | $147.42 | $148.25 | $146.95 | 5.64M |
| 2026-09-21 | $146.08 | -0.21% | $146.49 | $146.81 | $145.63 | 5.82M |
| 2026-09-18 | $146.39 | -0.79% | $146.44 | $146.70 | $145.49 | 12.94M |
| 2026-09-17 | $147.55 | +0.36% | $147.59 | $147.78 | $146.35 | 6.74M |
| 2026-09-16 | $147.02 | +0.24% | $146.83 | $148.23 | $146.50 | 6.95M |
| 2026-09-15 | $146.67 | +0.37% | $144.78 | $147.22 | $143.92 | 8.80M |
| 2026-09-14 | $146.13 | +0.59% | $146.38 | $147.72 | $145.75 | 8.70M |
| 2026-09-11 | $145.27 | +1.61% | $143.72 | $145.49 | $143.55 | 11.53M |
| 2026-09-10 | $142.97 | +0.23% | $142.60 | $143.51 | $141.86 | 10.93M |
| 2026-09-09 | $142.64 | -2.02% | $144.16 | $144.47 | $142.34 | 9.27M |
| 2026-09-08 | $145.58 | -0.59% | $145.60 | $146.16 | $144.30 | 8.33M |
| 2026-09-04 | $146.44 | -0.33% | $146.47 | $147.15 | $145.82 | 5.59M |
| 2026-09-03 | $146.92 | -0.49% | $147.68 | $148.22 | $146.50 | 6.11M |
| 2026-09-02 | $147.64 | +0.98% | $146.42 | $148.32 | $145.79 | 7.43M |
| 2026-09-01 | $146.21 | +0.75% | $145.76 | $148.36 | $145.09 | 8.50M |
| 2026-08-31 | $145.12 | +0.93% | $143.44 | $145.90 | $142.50 | 12.10M |
| 2026-08-28 | $143.78 | +0.45% | $143.25 | $144.40 | $143.01 | 5.87M |
| 2026-08-27 | $143.14 | -1.28% | $143.70 | $144.15 | $142.71 | 7.82M |
| 2026-08-26 | $145.00 | -0.28% | $145.28 | $145.93 | $144.50 | 8.25M |
| 2026-08-25 | $145.40 | -0.82% | $145.73 | $146.12 | $144.95 | 9.13M |
| 2026-08-24 | $146.60 | +1.33% | $145.24 | $146.80 | $145.00 | 7.06M |
| 2026-08-21 | $144.68 | +1.20% | $143.02 | $145.27 | $142.14 | 9.79M |
| 2026-08-20 | $142.97 | -0.98% | $144.47 | $144.92 | $142.56 | 15.79M |
| 2026-08-19 | $144.38 | +0.65% | $144.30 | $146.23 | $143.62 | 13.95M |
| 2026-08-18 | $143.45 | +0.23% | $143.28 | $144.42 | $142.68 | 12.75M |
| 2026-08-17 | $143.12 | -0.99% | $143.64 | $143.97 | $142.48 | 9.87M |
| 2026-08-14 | $144.55 | +0.20% | $144.33 | $144.91 | $143.42 | 7.25M |
| 2026-08-13 | $144.26 | +0.12% | $144.59 | $145.80 | $144.00 | 7.49M |
| 2026-08-12 | $144.08 | -0.78% | $144.05 | $144.94 | $143.79 | 7.20M |
| 2026-08-11 | $145.21 | -0.84% | $145.41 | $145.71 | $143.93 | 7.94M |
| 2026-08-10 | $146.44 | +0.45% | $144.73 | $146.46 | $144.15 | 7.39M |
| 2026-08-07 | $145.79 | -0.80% | $144.90 | $146.00 | $143.88 | 7.57M |
| 2026-08-06 | $146.97 | +0.12% | $147.82 | $148.50 | $145.45 | 8.77M |
| 2026-08-05 | $146.80 | -0.82% | $147.85 | $147.85 | $144.66 | 9.75M |
| 2026-08-04 | $148.01 | +2.10% | $144.04 | $148.25 | $143.79 | 7.36M |
| 2026-08-03 | $144.97 | +0.33% | $145.85 | $147.15 | $144.26 | 8.84M |
| 2026-07-31 | $144.49 | +0.37% | $143.51 | $144.70 | $141.46 | 9.15M |
| 2026-07-30 | $143.96 | -1.46% | $143.76 | $144.45 | $142.25 | 9.57M |
| 2026-07-29 | $146.10 | -1.87% | $141.38 | $146.38 | $140.20 | 14.62M |
| 2026-07-28 | $148.88 | +0.17% | $151.50 | $153.68 | $148.52 | 12.85M |
| 2026-07-27 | $148.63 | +0.83% | $147.85 | $150.25 | $147.85 | 7.30M |
| 2026-07-24 | $147.41 | +0.30% | $146.45 | $147.99 | $145.40 | 6.62M |
| 2026-07-23 | $146.97 | -1.45% | $146.14 | $147.61 | $145.59 | 6.50M |
| 2026-07-22 | $149.13 | +0.70% | $149.50 | $150.46 | $148.82 | 5.37M |
| 2026-07-21 | $148.10 | -0.69% | $147.86 | $148.41 | $146.88 | 7.03M |
| 2026-07-20 | $149.13 | -0.57% | $149.56 | $150.10 | $148.43 | 5.79M |
| 2026-07-17 | $149.98 | -1.00% | $152.86 | $154.32 | $149.31 | 8.92M |
| 2026-07-16 | $151.50 | +2.33% | $149.49 | $151.52 | $148.18 | 6.49M |
| 2026-07-15 | $148.05 | +1.35% | $145.28 | $148.59 | $144.66 | 6.18M |
| 2026-07-14 | $146.08 | -1.54% | $148.37 | $148.75 | $145.59 | 7.67M |
| 2026-07-13 | $148.37 | +0.90% | $148.08 | $150.05 | $147.11 | 7.82M |
| 2026-07-10 | $147.04 | +0.13% | $147.10 | $148.59 | $146.71 | 12.47M |
| 2026-07-09 | $146.85 | -1.04% | $146.77 | $147.66 | $145.60 | 7.75M |
| 2026-07-08 | $148.40 | -2.85% | $150.96 | $151.07 | $148.35 | 14.27M |
| 2026-07-07 | $152.75 | +2.30% | $152.66 | $153.49 | $150.61 | 8.06M |
| 2026-07-06 | $149.31 | -1.39% | $150.68 | $151.22 | $146.96 | 8.32M |
| 2026-07-02 | $151.41 | +2.70% | $148.58 | $151.67 | $147.74 | 9.26M |
| 2026-07-01 | $147.43 | +0.54% | $146.53 | $147.50 | $145.55 | 9.57M |
| 2026-06-30 | $146.64 | -1.22% | $147.53 | $147.53 | $144.17 | 9.35M |
| 2026-06-29 | $148.45 | -0.38% | $148.73 | $149.05 | $147.04 | 10.39M |
| 2026-06-26 | $149.02 | +0.35% | $150.34 | $150.88 | $148.42 | 16.72M |
| 2026-06-25 | $148.50 | -2.33% | $151.57 | $152.29 | $147.82 | 11.20M |
| 2026-06-24 | $152.04 | +0.78% | $151.99 | $153.35 | $150.92 | 8.62M |
| 2026-06-23 | $150.86 | +2.15% | $149.66 | $151.37 | $149.37 | 7.26M |
| 2026-06-22 | $147.68 | -1.80% | $150.11 | $150.89 | $147.57 | 10.53M |
| 2026-06-18 | $150.38 | -0.12% | $150.87 | $152.29 | $150.18 | 17.08M |
| 2026-06-17 | $150.56 | -1.27% | $152.38 | $152.94 | $149.77 | 7.06M |
| 2026-06-16 | $152.49 | +1.35% | $151.51 | $153.02 | $150.55 | 8.52M |
| 2026-06-15 | $150.46 | +0.57% | $148.76 | $151.50 | $148.76 | 9.16M |
| 2026-06-12 | $149.61 | +0.86% | $149.38 | $150.20 | $148.30 | 6.83M |
| 2026-06-11 | $148.34 | -0.48% | $148.70 | $149.62 | $147.77 | 6.68M |
| 2026-06-10 | $149.05 | +0.26% | $149.91 | $150.43 | $148.38 | 7.35M |
| 2026-06-09 | $148.67 | +2.46% | $144.67 | $149.48 | $144.53 | 8.26M |
| 2026-06-08 | $145.10 | -0.98% | $145.79 | $146.55 | $145.02 | 7.20M |
| 2026-06-05 | $146.54 | +4.09% | $142.22 | $148.23 | $141.80 | 10.96M |
| 2026-06-04 | $140.78 | +0.42% | $142.70 | $143.14 | $139.89 | 8.19M |
| 2026-06-03 | $140.19 | -0.45% | $140.93 | $142.45 | $140.00 | 9.35M |
| 2026-06-02 | $140.82 | +0.38% | $140.12 | $141.12 | $139.03 | 9.60M |
| 2026-06-01 | $140.28 | -2.28% | $141.52 | $141.82 | $138.86 | 11.09M |
| 2026-05-29 | $143.56 | -1.61% | $145.52 | $145.64 | $143.20 | 12.36M |
| 2026-05-28 | $145.91 | -1.07% | $146.70 | $146.70 | $145.01 | 10.20M |
| 2026-05-27 | $147.49 | +3.17% | $143.46 | $148.54 | $143.46 | 10.05M |
| 2026-05-26 | $142.96 | -1.02% | $144.51 | $145.61 | $142.53 | 8.16M |
| 2026-05-22 | $144.44 | +0.73% | $143.87 | $144.64 | $143.53 | 4.62M |