Skip to main content
The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
153.99
-4.31 (-2.72%)
At close: Mar 5, 2026, 4:00 PM EST
153.70
-0.29 (-0.19%)
Pre-market: Mar 6, 2026, 8:27 AM EST

Procter & Gamble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026156.94157.10153.77153.99153.99-2.72%9,997,356
Mar 4, 2026159.44159.61157.31158.30158.30-0.89%8,660,914
Mar 3, 2026162.19162.19158.62159.72159.72-2.32%10,123,393
Mar 2, 2026165.29166.55163.45163.51163.51-2.21%8,629,556
Feb 27, 2026164.04167.25163.69167.20167.202.11%14,778,302
Feb 26, 2026164.22164.50162.86163.75163.750.22%7,028,558
Feb 25, 2026164.54165.00162.10163.39163.39-1.14%7,878,458
Feb 24, 2026164.90166.87163.94165.28165.280.07%9,709,847
Feb 23, 2026160.32165.36160.30165.17165.172.73%14,772,449
Feb 20, 2026159.13161.06158.16160.78160.781.40%11,508,133
Feb 19, 2026156.83159.96156.83158.56158.561.08%10,724,558
Feb 18, 2026158.98158.98155.77156.86156.86-1.69%14,434,308
Feb 17, 2026159.95162.17158.88159.55159.55-0.32%13,319,135
Feb 13, 2026161.74162.57159.71160.07160.07-0.71%13,999,208
Feb 12, 2026160.02163.14159.65161.21161.210.76%13,512,862
Feb 11, 2026158.64161.14158.19160.00160.000.58%10,217,309
Feb 10, 2026157.53160.15156.72159.08159.081.11%9,910,099
Feb 9, 2026158.76159.28156.02157.33157.33-1.16%11,439,942
Feb 6, 2026158.24159.99158.01159.17159.170.35%10,441,737
Feb 5, 2026158.84159.65156.12158.61158.611.11%13,077,657
Feb 4, 2026156.13158.37155.76156.87156.871.00%12,178,463
Feb 3, 2026152.59156.53152.20155.32155.321.39%12,389,999
Feb 2, 2026152.42153.73151.25153.19153.190.94%10,554,872
Jan 30, 2026150.43151.97149.15151.77151.771.25%12,651,426
Jan 29, 2026147.29150.13147.11149.90149.901.74%11,035,563
Jan 28, 2026148.00148.71146.79147.34147.34-0.67%7,465,812
Jan 27, 2026148.07149.64147.93148.34148.34-0.77%9,540,687
Jan 26, 2026150.12150.88148.52149.49149.49-0.44%12,655,663
Jan 23, 2026150.84151.65149.80150.15150.150.15%14,562,626
Jan 22, 2026148.08150.91147.50149.93148.882.65%18,501,854
Jan 21, 2026147.06147.37144.97146.06145.04-0.64%14,126,814
Jan 20, 2026144.46147.00144.12147.00145.971.71%12,647,663
Jan 16, 2026143.76144.73143.66144.53143.52-0.07%11,729,334
Jan 15, 2026145.68146.35144.35144.63143.62-1.18%10,102,757
Jan 14, 2026144.68146.90144.37146.35145.331.46%13,474,983
Jan 13, 2026144.00144.34142.97144.24143.230.54%15,549,150
Jan 12, 2026142.28143.88141.71143.46142.461.12%12,812,014
Jan 9, 2026141.70142.33140.83141.87140.880.24%9,528,476
Jan 8, 2026137.89141.78137.82141.53140.542.53%9,297,080
Jan 7, 2026139.80139.80137.62138.04137.08-1.34%14,369,142
Jan 6, 2026140.39141.42139.51139.91138.93-0.33%10,421,756
Jan 5, 2026141.10141.35139.60140.37139.39-1.00%12,297,334
Jan 2, 2026143.11143.34141.24141.79140.80-1.06%8,946,091
Dec 31, 2025144.00144.14143.23143.31142.31-0.51%5,293,220
Dec 30, 2025144.29144.46143.57144.05143.04-0.36%6,006,432
Dec 29, 2025144.80145.07143.95144.57143.56-0.12%7,662,127
Dec 26, 2025144.31145.64144.31144.74143.730.17%4,711,505
Dec 24, 2025142.90144.74142.83144.49143.480.91%3,259,209
Dec 23, 2025142.49143.73142.08143.18142.180.34%9,541,563
Dec 22, 2025143.71144.40142.42142.69141.69-1.23%11,731,360
Dec 19, 2025145.51146.05143.94144.46143.45-0.73%19,345,622
Dec 18, 2025146.62147.50145.35145.52144.50-1.55%12,239,860
Dec 17, 2025146.69148.45146.45147.81146.781.79%9,833,261
Dec 16, 2025146.10146.54144.65145.21144.200.06%10,251,720
Dec 15, 2025143.27145.32143.20145.13144.121.60%13,877,674
Dec 12, 2025141.00143.11140.84142.84141.841.48%10,268,768
Dec 11, 2025141.00141.84140.36140.76139.780.67%11,797,981
Dec 10, 2025139.65141.28139.54139.82138.840.14%13,650,378
Dec 9, 2025139.19140.88139.00139.63138.650.93%10,354,012
Dec 8, 2025142.91142.91138.14138.34137.37-3.56%17,291,012
Dec 5, 2025145.16145.63143.25143.45142.45-1.31%12,791,745
Dec 4, 2025146.67147.42144.50145.36144.34-0.92%10,479,267
Dec 3, 2025145.92148.29145.86146.71145.690.58%9,125,320
Dec 2, 2025145.29146.19142.51145.86144.84-1.07%16,376,769
Dec 1, 2025148.10148.89147.35147.44146.41-0.49%8,240,689
Nov 28, 2025147.80148.71147.18148.16147.12-0.06%4,707,161
Nov 26, 2025147.92148.97147.61148.25147.21-0.16%9,238,450
Nov 25, 2025147.32148.65147.22148.49147.451.03%10,477,661
Nov 24, 2025150.10150.41146.54146.98145.95-2.61%13,846,906
Nov 21, 2025148.38151.50148.30150.92149.871.84%12,017,986
Nov 20, 2025146.64148.66146.13148.19147.150.82%9,021,325
Nov 19, 2025146.96147.54145.86146.99145.96-6,367,038
Nov 18, 2025146.33147.39145.51146.99145.960.80%10,735,177
Nov 17, 2025147.75147.98145.01145.82144.80-1.25%9,902,310
Nov 14, 2025149.10149.38147.61147.67146.64-0.20%9,151,066
Nov 13, 2025148.18149.00147.64147.96146.93-0.03%7,566,789
Nov 12, 2025148.53149.15147.51148.01146.98-0.36%7,851,052
Nov 11, 2025145.96148.65145.67148.54147.502.09%7,332,540
Nov 10, 2025146.38146.62144.09145.50144.48-1.01%10,208,085
Nov 7, 2025146.95147.94146.00146.98145.950.58%8,500,097
Nov 6, 2025145.88146.68144.46146.13145.110.23%10,024,549
Nov 5, 2025146.87147.42145.65145.79144.77-0.94%10,996,812
Nov 4, 2025148.60149.50146.25147.17146.14-0.57%9,295,449
Nov 3, 2025150.10150.22147.77148.02146.99-1.56%8,946,383
Oct 31, 2025148.71151.10148.53150.37149.320.53%7,930,334
Oct 30, 2025149.47150.80149.34149.58148.540.54%6,760,702
Oct 29, 2025150.66150.97148.47148.77147.73-1.72%7,405,466
Oct 28, 2025151.12153.17150.62151.37150.31-0.24%5,819,257
Oct 27, 2025151.61151.76150.13151.74150.68-0.49%7,775,323
Oct 24, 2025156.40157.40151.53152.49151.420.18%11,968,491
Oct 23, 2025152.35153.30150.58152.21150.110.01%8,205,353
Oct 22, 2025151.30153.46150.79152.20150.100.38%6,394,378
Oct 21, 2025151.96152.28150.87151.62149.52-0.22%6,013,379
Oct 20, 2025151.59152.39151.30151.96149.860.37%5,601,287
Oct 17, 2025150.57152.03150.43151.40149.311.20%8,612,894
Oct 16, 2025148.01150.40147.92149.60147.531.48%8,809,673
Oct 15, 2025148.53149.41147.27147.42145.38-1.17%10,003,073
Oct 14, 2025147.57149.25147.08149.16147.101.13%8,585,346
Oct 13, 2025149.00149.43146.97147.49145.45-1.47%7,511,103
Oct 10, 2025150.94151.52149.45149.69147.62-0.59%7,374,046