The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
149.17
+0.77 (0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
149.50
+0.33 (0.22%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.03 | 151.19 | 148.43 | 149.17 | 149.17 | 0.52% | 7,806,890 |
| Apr 27, 2026 | 147.42 | 149.70 | 147.42 | 148.40 | 148.40 | 0.15% | 8,813,497 |
| Apr 24, 2026 | 152.01 | 152.42 | 147.62 | 148.18 | 148.18 | 1.70% | 13,487,763 |
| Apr 23, 2026 | 143.40 | 146.23 | 143.40 | 145.71 | 144.62 | 2.00% | 11,040,824 |
| Apr 22, 2026 | 142.50 | 143.30 | 142.22 | 142.85 | 141.78 | 0.37% | 7,236,304 |
| Apr 21, 2026 | 144.62 | 144.62 | 142.32 | 142.32 | 141.26 | -1.50% | 11,197,205 |
| Apr 20, 2026 | 146.06 | 146.66 | 143.59 | 144.49 | 143.41 | -1.66% | 8,084,743 |
| Apr 17, 2026 | 143.41 | 147.59 | 143.16 | 146.93 | 145.83 | 2.67% | 10,886,017 |
| Apr 16, 2026 | 143.20 | 144.29 | 142.66 | 143.11 | 142.04 | -0.19% | 6,947,144 |
| Apr 15, 2026 | 144.36 | 144.40 | 142.26 | 143.38 | 142.31 | -0.69% | 7,698,188 |
| Apr 14, 2026 | 143.24 | 144.72 | 142.77 | 144.38 | 143.30 | 0.56% | 6,621,561 |
| Apr 13, 2026 | 145.00 | 145.09 | 142.63 | 143.58 | 142.51 | -1.09% | 7,121,405 |
| Apr 10, 2026 | 146.89 | 146.89 | 144.76 | 145.16 | 144.08 | -1.02% | 9,790,295 |
| Apr 9, 2026 | 144.39 | 146.94 | 143.00 | 146.66 | 145.56 | 1.21% | 6,794,840 |
| Apr 8, 2026 | 143.15 | 145.11 | 141.87 | 144.90 | 143.82 | 2.55% | 10,849,670 |
| Apr 7, 2026 | 142.52 | 142.77 | 140.74 | 141.30 | 140.24 | -1.03% | 7,207,503 |
| Apr 6, 2026 | 143.01 | 143.67 | 141.92 | 142.77 | 141.70 | -0.24% | 6,823,103 |
| Apr 2, 2026 | 144.09 | 144.21 | 142.58 | 143.12 | 142.05 | -0.67% | 5,941,663 |
| Apr 1, 2026 | 143.92 | 144.97 | 143.21 | 144.09 | 143.01 | -0.24% | 8,061,652 |
| Mar 31, 2026 | 144.82 | 144.92 | 142.28 | 144.44 | 143.36 | -0.19% | 10,407,548 |
| Mar 30, 2026 | 143.04 | 145.57 | 142.57 | 144.72 | 143.64 | 1.41% | 11,616,291 |
| Mar 27, 2026 | 142.72 | 144.08 | 142.01 | 142.71 | 141.64 | 0.20% | 11,558,266 |
| Mar 26, 2026 | 143.69 | 144.57 | 142.24 | 142.42 | 141.36 | -1.04% | 6,443,158 |
| Mar 25, 2026 | 143.74 | 144.10 | 142.23 | 143.92 | 142.84 | 0.53% | 8,418,089 |
| Mar 24, 2026 | 143.33 | 145.23 | 142.23 | 143.16 | 142.09 | -0.58% | 8,567,608 |
| Mar 23, 2026 | 146.15 | 146.15 | 143.48 | 143.99 | 142.91 | -0.20% | 10,315,584 |
| Mar 20, 2026 | 144.99 | 145.82 | 144.25 | 144.28 | 143.20 | -0.39% | 60,620,861 |
| Mar 19, 2026 | 146.22 | 147.38 | 144.79 | 144.84 | 143.76 | -1.27% | 10,340,333 |
| Mar 18, 2026 | 149.31 | 149.62 | 146.46 | 146.71 | 145.61 | -3.15% | 10,059,257 |
| Mar 17, 2026 | 153.01 | 153.46 | 151.20 | 151.48 | 150.35 | -0.42% | 6,147,692 |
| Mar 16, 2026 | 151.86 | 152.64 | 150.65 | 152.12 | 150.98 | 0.98% | 6,944,219 |
| Mar 13, 2026 | 151.37 | 152.55 | 150.18 | 150.65 | 149.52 | 0.10% | 7,298,896 |
| Mar 12, 2026 | 152.21 | 153.05 | 150.33 | 150.50 | 149.38 | -1.84% | 8,489,278 |
| Mar 11, 2026 | 155.23 | 155.38 | 151.43 | 153.32 | 152.17 | -1.72% | 8,857,194 |
| Mar 10, 2026 | 155.49 | 157.15 | 153.60 | 156.01 | 154.84 | 0.51% | 7,756,771 |
| Mar 9, 2026 | 153.15 | 156.23 | 152.90 | 155.22 | 154.06 | 1.03% | 12,494,929 |
| Mar 6, 2026 | 153.66 | 154.43 | 151.89 | 153.63 | 152.48 | -0.23% | 8,187,905 |
| Mar 5, 2026 | 156.94 | 157.10 | 153.77 | 153.99 | 152.84 | -2.72% | 10,060,314 |
| Mar 4, 2026 | 159.44 | 159.61 | 157.31 | 158.30 | 157.12 | -0.89% | 8,752,716 |
| Mar 3, 2026 | 162.19 | 162.19 | 158.62 | 159.72 | 158.53 | -2.32% | 10,161,002 |
| Mar 2, 2026 | 165.29 | 166.55 | 163.45 | 163.51 | 162.29 | -2.21% | 9,095,500 |
| Feb 27, 2026 | 164.04 | 167.25 | 163.69 | 167.20 | 165.95 | 2.11% | 14,878,484 |
| Feb 26, 2026 | 164.22 | 164.50 | 162.86 | 163.75 | 162.53 | 0.22% | 7,028,558 |
| Feb 25, 2026 | 164.54 | 165.00 | 162.10 | 163.39 | 162.17 | -1.14% | 7,878,458 |
| Feb 24, 2026 | 164.90 | 166.87 | 163.94 | 165.28 | 164.05 | 0.07% | 9,709,847 |
| Feb 23, 2026 | 160.32 | 165.36 | 160.30 | 165.17 | 163.94 | 2.73% | 14,772,449 |
| Feb 20, 2026 | 159.13 | 161.06 | 158.16 | 160.78 | 159.58 | 1.40% | 11,508,133 |
| Feb 19, 2026 | 156.83 | 159.96 | 156.83 | 158.56 | 157.38 | 1.08% | 10,724,558 |
| Feb 18, 2026 | 158.98 | 158.98 | 155.77 | 156.86 | 155.69 | -1.69% | 14,434,308 |
| Feb 17, 2026 | 159.95 | 162.17 | 158.88 | 159.55 | 158.36 | -0.32% | 13,319,135 |
| Feb 13, 2026 | 161.74 | 162.57 | 159.71 | 160.07 | 158.87 | -0.71% | 13,999,208 |
| Feb 12, 2026 | 160.02 | 163.14 | 159.65 | 161.21 | 160.01 | 0.76% | 13,512,862 |
| Feb 11, 2026 | 158.64 | 161.14 | 158.19 | 160.00 | 158.80 | 0.58% | 10,217,309 |
| Feb 10, 2026 | 157.53 | 160.15 | 156.72 | 159.08 | 157.89 | 1.11% | 9,910,099 |
| Feb 9, 2026 | 158.76 | 159.28 | 156.02 | 157.33 | 156.15 | -1.16% | 11,439,942 |
| Feb 6, 2026 | 158.24 | 159.99 | 158.01 | 159.17 | 157.98 | 0.35% | 10,441,737 |
| Feb 5, 2026 | 158.84 | 159.65 | 156.12 | 158.61 | 157.43 | 1.11% | 13,077,657 |
| Feb 4, 2026 | 156.13 | 158.37 | 155.76 | 156.87 | 155.70 | 1.00% | 12,178,463 |
| Feb 3, 2026 | 152.59 | 156.53 | 152.20 | 155.32 | 154.16 | 1.39% | 12,424,740 |
| Feb 2, 2026 | 152.42 | 153.73 | 151.25 | 153.19 | 152.05 | 0.94% | 10,554,872 |
| Jan 30, 2026 | 150.43 | 151.97 | 149.15 | 151.77 | 150.64 | 1.25% | 12,651,426 |
| Jan 29, 2026 | 147.29 | 150.13 | 147.11 | 149.90 | 148.78 | 1.74% | 11,035,563 |
| Jan 28, 2026 | 148.00 | 148.71 | 146.79 | 147.34 | 146.24 | -0.67% | 7,465,812 |
| Jan 27, 2026 | 148.07 | 149.64 | 147.93 | 148.34 | 147.23 | -0.77% | 9,546,000 |
| Jan 26, 2026 | 150.12 | 150.88 | 148.52 | 149.49 | 148.37 | -0.44% | 12,655,663 |
| Jan 23, 2026 | 150.84 | 151.65 | 149.80 | 150.15 | 149.03 | 0.15% | 14,562,626 |
| Jan 22, 2026 | 148.08 | 150.91 | 147.50 | 149.93 | 147.76 | 2.65% | 18,501,854 |
| Jan 21, 2026 | 147.06 | 147.37 | 144.97 | 146.06 | 143.95 | -0.64% | 14,126,814 |
| Jan 20, 2026 | 144.46 | 147.00 | 144.12 | 147.00 | 144.87 | 1.71% | 12,901,430 |
| Jan 16, 2026 | 143.76 | 144.73 | 143.66 | 144.53 | 142.44 | -0.07% | 11,729,334 |
| Jan 15, 2026 | 145.68 | 146.35 | 144.35 | 144.63 | 142.54 | -1.18% | 10,102,757 |
| Jan 14, 2026 | 144.68 | 146.90 | 144.37 | 146.35 | 144.23 | 1.46% | 13,474,983 |
| Jan 13, 2026 | 144.00 | 144.34 | 142.97 | 144.24 | 142.15 | 0.54% | 15,549,150 |
| Jan 12, 2026 | 142.28 | 143.88 | 141.71 | 143.46 | 141.38 | 1.12% | 12,812,014 |
| Jan 9, 2026 | 141.70 | 142.33 | 140.83 | 141.87 | 139.82 | 0.24% | 9,528,476 |
| Jan 8, 2026 | 137.89 | 141.78 | 137.82 | 141.53 | 139.48 | 2.53% | 9,297,080 |
| Jan 7, 2026 | 139.80 | 139.80 | 137.62 | 138.04 | 136.04 | -1.34% | 14,369,142 |
| Jan 6, 2026 | 140.39 | 141.42 | 139.51 | 139.91 | 137.89 | -0.33% | 10,421,756 |
| Jan 5, 2026 | 141.10 | 141.35 | 139.60 | 140.37 | 138.34 | -1.00% | 12,297,334 |
| Jan 2, 2026 | 143.11 | 143.34 | 141.24 | 141.79 | 139.74 | -1.06% | 8,946,091 |
| Dec 31, 2025 | 144.00 | 144.14 | 143.23 | 143.31 | 141.24 | -0.51% | 5,293,220 |
| Dec 30, 2025 | 144.29 | 144.46 | 143.57 | 144.05 | 141.97 | -0.36% | 6,006,432 |
| Dec 29, 2025 | 144.80 | 145.07 | 143.95 | 144.57 | 142.48 | -0.12% | 7,662,127 |
| Dec 26, 2025 | 144.31 | 145.64 | 144.31 | 144.74 | 142.65 | 0.17% | 4,711,505 |
| Dec 24, 2025 | 142.90 | 144.74 | 142.83 | 144.49 | 142.40 | 0.91% | 3,259,209 |
| Dec 23, 2025 | 142.49 | 143.73 | 142.08 | 143.18 | 141.11 | 0.34% | 9,541,563 |
| Dec 22, 2025 | 143.71 | 144.40 | 142.42 | 142.69 | 140.63 | -1.23% | 11,731,360 |
| Dec 19, 2025 | 145.51 | 146.05 | 143.94 | 144.46 | 142.37 | -0.73% | 19,345,622 |
| Dec 18, 2025 | 146.62 | 147.50 | 145.35 | 145.52 | 143.41 | -1.55% | 12,239,860 |
| Dec 17, 2025 | 146.69 | 148.45 | 146.45 | 147.81 | 145.67 | 1.79% | 9,833,261 |
| Dec 16, 2025 | 146.10 | 146.54 | 144.65 | 145.21 | 143.11 | 0.06% | 10,251,720 |
| Dec 15, 2025 | 143.27 | 145.32 | 143.20 | 145.13 | 143.03 | 1.60% | 13,877,674 |
| Dec 12, 2025 | 141.00 | 143.11 | 140.84 | 142.84 | 140.77 | 1.48% | 10,268,768 |
| Dec 11, 2025 | 141.00 | 141.84 | 140.36 | 140.76 | 138.72 | 0.67% | 11,797,981 |
| Dec 10, 2025 | 139.65 | 141.28 | 139.54 | 139.82 | 137.80 | 0.14% | 13,650,378 |
| Dec 9, 2025 | 139.19 | 140.88 | 139.00 | 139.63 | 137.61 | 0.93% | 10,375,688 |
| Dec 8, 2025 | 142.91 | 142.91 | 138.14 | 138.34 | 136.34 | -3.56% | 17,507,504 |
| Dec 5, 2025 | 145.16 | 145.63 | 143.25 | 143.45 | 141.37 | -1.31% | 12,791,745 |
| Dec 4, 2025 | 146.67 | 147.42 | 144.50 | 145.36 | 143.26 | -0.92% | 10,479,267 |
| Dec 3, 2025 | 145.92 | 148.29 | 145.86 | 146.71 | 144.59 | 0.58% | 9,125,320 |