The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
149.02
+0.52 (0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
148.91
-0.11 (-0.07%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 150.34 | 150.88 | 148.42 | 149.02 | 149.02 | 0.35% | 16,282,009 |
| Jun 25, 2026 | 151.57 | 152.29 | 147.82 | 148.50 | 148.50 | -2.33% | 11,015,409 |
| Jun 24, 2026 | 151.99 | 153.35 | 150.92 | 152.04 | 152.04 | 0.78% | 8,142,111 |
| Jun 23, 2026 | 149.66 | 151.37 | 149.37 | 150.86 | 150.86 | 2.15% | 7,175,629 |
| Jun 22, 2026 | 150.11 | 150.89 | 147.57 | 147.68 | 147.68 | -1.80% | 10,476,669 |
| Jun 18, 2026 | 150.87 | 152.29 | 150.18 | 150.38 | 150.38 | -0.12% | 16,831,031 |
| Jun 17, 2026 | 152.38 | 152.94 | 149.77 | 150.56 | 150.56 | -1.27% | 7,046,453 |
| Jun 16, 2026 | 151.51 | 153.02 | 150.55 | 152.49 | 152.49 | 1.35% | 8,175,359 |
| Jun 15, 2026 | 148.76 | 151.50 | 148.76 | 150.46 | 150.46 | 0.57% | 9,022,047 |
| Jun 12, 2026 | 149.38 | 150.20 | 148.30 | 149.61 | 149.61 | 0.86% | 6,629,993 |
| Jun 11, 2026 | 148.70 | 149.62 | 147.77 | 148.34 | 148.34 | -0.48% | 6,548,984 |
| Jun 10, 2026 | 149.91 | 150.43 | 148.38 | 149.05 | 149.05 | 0.26% | 7,198,009 |
| Jun 9, 2026 | 144.67 | 149.48 | 144.53 | 148.67 | 148.67 | 2.46% | 8,129,850 |
| Jun 8, 2026 | 145.79 | 146.55 | 145.02 | 145.10 | 145.10 | -0.98% | 7,075,849 |
| Jun 5, 2026 | 142.22 | 148.23 | 141.80 | 146.54 | 146.54 | 4.09% | 10,816,369 |
| Jun 4, 2026 | 142.70 | 143.14 | 139.89 | 140.78 | 140.78 | 0.42% | 7,686,044 |
| Jun 3, 2026 | 140.93 | 142.45 | 140.00 | 140.19 | 140.19 | -0.45% | 9,003,247 |
| Jun 2, 2026 | 140.12 | 141.12 | 139.03 | 140.82 | 140.82 | 0.38% | 8,763,114 |
| Jun 1, 2026 | 141.52 | 141.82 | 138.86 | 140.28 | 140.28 | -2.28% | 11,068,219 |
| May 29, 2026 | 145.52 | 145.64 | 143.20 | 143.56 | 143.56 | -1.61% | 11,499,550 |
| May 28, 2026 | 146.70 | 146.70 | 145.01 | 145.91 | 145.91 | -1.07% | 10,170,735 |
| May 27, 2026 | 143.46 | 148.54 | 143.46 | 147.49 | 147.49 | 3.17% | 10,039,418 |
| May 26, 2026 | 144.51 | 145.61 | 142.53 | 142.96 | 142.96 | -1.02% | 8,152,198 |
| May 22, 2026 | 143.87 | 144.64 | 143.53 | 144.44 | 144.44 | 0.73% | 4,601,190 |
| May 21, 2026 | 141.88 | 143.72 | 140.09 | 143.40 | 143.40 | 0.67% | 6,171,139 |
| May 20, 2026 | 141.45 | 143.22 | 140.62 | 142.44 | 142.44 | 0.81% | 8,269,813 |
| May 19, 2026 | 142.47 | 143.71 | 140.85 | 141.30 | 141.30 | -0.77% | 8,228,857 |
| May 18, 2026 | 142.10 | 144.43 | 141.63 | 142.39 | 142.39 | 0.58% | 7,552,158 |
| May 15, 2026 | 143.40 | 143.40 | 141.20 | 141.57 | 141.57 | -0.80% | 6,911,509 |
| May 14, 2026 | 143.18 | 144.28 | 142.63 | 142.71 | 142.71 | 0.33% | 9,636,209 |
| May 13, 2026 | 143.15 | 144.67 | 141.66 | 142.24 | 142.24 | -1.16% | 6,685,871 |
| May 12, 2026 | 144.35 | 145.86 | 142.86 | 143.91 | 143.91 | 0.38% | 9,051,215 |
| May 11, 2026 | 145.79 | 145.95 | 141.97 | 143.36 | 143.36 | -2.09% | 7,489,537 |
| May 8, 2026 | 146.55 | 147.52 | 146.21 | 146.42 | 146.42 | 0.25% | 5,740,971 |
| May 7, 2026 | 147.99 | 147.99 | 146.02 | 146.06 | 146.06 | -1.24% | 9,545,761 |
| May 6, 2026 | 146.40 | 148.95 | 145.94 | 147.90 | 147.90 | 2.07% | 9,399,519 |
| May 5, 2026 | 143.38 | 145.90 | 142.18 | 144.90 | 144.90 | 1.03% | 7,664,267 |
| May 4, 2026 | 146.06 | 146.06 | 143.27 | 143.42 | 143.42 | -2.61% | 9,642,763 |
| May 1, 2026 | 147.87 | 149.28 | 146.46 | 147.26 | 147.26 | 0.12% | 6,814,828 |
| Apr 30, 2026 | 147.09 | 147.72 | 145.95 | 147.09 | 147.09 | 0.43% | 9,491,704 |
| Apr 29, 2026 | 148.30 | 148.75 | 145.89 | 146.46 | 146.46 | -1.82% | 9,002,422 |
| Apr 28, 2026 | 150.03 | 151.19 | 148.43 | 149.17 | 149.17 | 0.52% | 7,965,681 |
| Apr 27, 2026 | 147.42 | 149.70 | 147.42 | 148.40 | 148.40 | 0.15% | 9,166,393 |
| Apr 24, 2026 | 152.01 | 152.42 | 147.62 | 148.18 | 148.18 | 2.44% | 13,786,243 |
| Apr 23, 2026 | 143.40 | 146.23 | 143.40 | 145.71 | 144.65 | 2.00% | 11,288,762 |
| Apr 22, 2026 | 142.50 | 143.30 | 142.22 | 142.85 | 141.81 | 0.37% | 7,236,304 |
| Apr 21, 2026 | 144.62 | 144.62 | 142.32 | 142.32 | 141.28 | -1.50% | 11,197,205 |
| Apr 20, 2026 | 146.06 | 146.66 | 143.59 | 144.49 | 143.44 | -1.66% | 8,084,743 |
| Apr 17, 2026 | 143.41 | 147.59 | 143.16 | 146.93 | 145.86 | 2.67% | 10,886,017 |
| Apr 16, 2026 | 143.20 | 144.29 | 142.66 | 143.11 | 142.07 | -0.19% | 6,947,144 |
| Apr 15, 2026 | 144.36 | 144.40 | 142.26 | 143.38 | 142.33 | -0.69% | 7,698,188 |
| Apr 14, 2026 | 143.24 | 144.72 | 142.77 | 144.38 | 143.33 | 0.56% | 6,621,561 |
| Apr 13, 2026 | 145.00 | 145.09 | 142.63 | 143.58 | 142.53 | -1.09% | 7,121,405 |
| Apr 10, 2026 | 146.89 | 146.89 | 144.76 | 145.16 | 144.10 | -1.02% | 9,790,295 |
| Apr 9, 2026 | 144.39 | 146.94 | 143.00 | 146.66 | 145.59 | 1.22% | 6,794,840 |
| Apr 8, 2026 | 143.15 | 145.11 | 141.87 | 144.90 | 143.84 | 2.55% | 10,849,670 |
| Apr 7, 2026 | 142.52 | 142.77 | 140.74 | 141.30 | 140.27 | -1.03% | 7,207,503 |
| Apr 6, 2026 | 143.01 | 143.67 | 141.92 | 142.77 | 141.73 | -0.24% | 6,823,103 |
| Apr 2, 2026 | 144.09 | 144.21 | 142.58 | 143.12 | 142.08 | -0.67% | 5,941,663 |
| Apr 1, 2026 | 143.92 | 144.97 | 143.21 | 144.09 | 143.04 | -0.24% | 8,061,652 |
| Mar 31, 2026 | 144.82 | 144.92 | 142.28 | 144.44 | 143.39 | -0.19% | 10,407,548 |
| Mar 30, 2026 | 143.04 | 145.57 | 142.57 | 144.72 | 143.67 | 1.41% | 11,616,291 |
| Mar 27, 2026 | 142.72 | 144.08 | 142.01 | 142.71 | 141.67 | 0.20% | 11,558,266 |
| Mar 26, 2026 | 143.69 | 144.57 | 142.24 | 142.42 | 141.38 | -1.04% | 6,443,158 |
| Mar 25, 2026 | 143.74 | 144.10 | 142.23 | 143.92 | 142.87 | 0.53% | 8,418,089 |
| Mar 24, 2026 | 143.33 | 145.23 | 142.23 | 143.16 | 142.12 | -0.58% | 8,567,608 |
| Mar 23, 2026 | 146.15 | 146.15 | 143.48 | 143.99 | 142.94 | -0.20% | 10,315,584 |
| Mar 20, 2026 | 144.99 | 145.82 | 144.25 | 144.28 | 143.23 | -0.39% | 60,620,861 |
| Mar 19, 2026 | 146.22 | 147.38 | 144.79 | 144.84 | 143.78 | -1.27% | 10,340,333 |
| Mar 18, 2026 | 149.31 | 149.62 | 146.46 | 146.71 | 145.64 | -3.15% | 10,059,257 |
| Mar 17, 2026 | 153.01 | 153.46 | 151.20 | 151.48 | 150.38 | -0.42% | 6,147,692 |
| Mar 16, 2026 | 151.86 | 152.64 | 150.65 | 152.12 | 151.01 | 0.98% | 6,944,219 |
| Mar 13, 2026 | 151.37 | 152.55 | 150.18 | 150.65 | 149.55 | 0.10% | 7,298,896 |
| Mar 12, 2026 | 152.21 | 153.05 | 150.33 | 150.50 | 149.40 | -1.84% | 8,489,278 |
| Mar 11, 2026 | 155.23 | 155.38 | 151.43 | 153.32 | 152.20 | -1.72% | 8,857,194 |
| Mar 10, 2026 | 155.49 | 157.15 | 153.60 | 156.01 | 154.87 | 0.51% | 7,756,771 |
| Mar 9, 2026 | 153.15 | 156.23 | 152.90 | 155.22 | 154.09 | 1.03% | 12,494,929 |
| Mar 6, 2026 | 153.66 | 154.43 | 151.89 | 153.63 | 152.51 | -0.23% | 8,187,905 |
| Mar 5, 2026 | 156.94 | 157.10 | 153.77 | 153.99 | 152.87 | -2.72% | 10,060,314 |
| Mar 4, 2026 | 159.44 | 159.61 | 157.31 | 158.30 | 157.15 | -0.89% | 8,752,716 |
| Mar 3, 2026 | 162.19 | 162.19 | 158.62 | 159.72 | 158.56 | -2.32% | 10,161,002 |
| Mar 2, 2026 | 165.29 | 166.55 | 163.45 | 163.51 | 162.32 | -2.21% | 9,095,500 |
| Feb 27, 2026 | 164.04 | 167.25 | 163.69 | 167.20 | 165.98 | 2.11% | 14,878,484 |
| Feb 26, 2026 | 164.22 | 164.50 | 162.86 | 163.75 | 162.56 | 0.22% | 7,028,558 |
| Feb 25, 2026 | 164.54 | 165.00 | 162.10 | 163.39 | 162.20 | -1.14% | 7,878,458 |
| Feb 24, 2026 | 164.90 | 166.87 | 163.94 | 165.28 | 164.08 | 0.07% | 9,709,847 |
| Feb 23, 2026 | 160.32 | 165.36 | 160.30 | 165.17 | 163.97 | 2.73% | 14,772,449 |
| Feb 20, 2026 | 159.13 | 161.06 | 158.16 | 160.78 | 159.61 | 1.40% | 11,508,133 |
| Feb 19, 2026 | 156.83 | 159.96 | 156.83 | 158.56 | 157.40 | 1.08% | 10,724,558 |
| Feb 18, 2026 | 158.98 | 158.98 | 155.77 | 156.86 | 155.72 | -1.69% | 14,434,308 |
| Feb 17, 2026 | 159.95 | 162.17 | 158.88 | 159.55 | 158.39 | -0.32% | 13,319,135 |
| Feb 13, 2026 | 161.74 | 162.57 | 159.71 | 160.07 | 158.90 | -0.71% | 13,999,208 |
| Feb 12, 2026 | 160.02 | 163.14 | 159.65 | 161.21 | 160.03 | 0.76% | 13,512,862 |
| Feb 11, 2026 | 158.64 | 161.14 | 158.19 | 160.00 | 158.83 | 0.58% | 10,217,309 |
| Feb 10, 2026 | 157.53 | 160.15 | 156.72 | 159.08 | 157.92 | 1.11% | 9,910,099 |
| Feb 9, 2026 | 158.76 | 159.28 | 156.02 | 157.33 | 156.18 | -1.16% | 11,439,942 |
| Feb 6, 2026 | 158.24 | 159.99 | 158.01 | 159.17 | 158.01 | 0.35% | 10,441,737 |
| Feb 5, 2026 | 158.84 | 159.65 | 156.12 | 158.61 | 157.45 | 1.11% | 13,077,657 |
| Feb 4, 2026 | 156.13 | 158.37 | 155.76 | 156.87 | 155.73 | 1.00% | 12,178,463 |
| Feb 3, 2026 | 152.59 | 156.53 | 152.20 | 155.32 | 154.19 | 1.39% | 12,389,999 |