Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	143.74	144.10	142.23	143.92	143.92	0.53%	8,297,715
Mar 24, 2026	143.33	145.23	142.23	143.16	143.16	-0.58%	8,284,510
Mar 23, 2026	146.15	146.15	143.48	143.99	143.99	-0.20%	9,969,633
Mar 20, 2026	144.99	145.82	144.25	144.28	144.28	-0.39%	59,855,746
Mar 19, 2026	146.22	147.38	144.79	144.84	144.84	-1.27%	10,290,646
Mar 18, 2026	149.31	149.62	146.46	146.71	146.71	-3.15%	9,957,535
Mar 17, 2026	153.01	153.46	151.20	151.48	151.48	-0.42%	6,017,763
Mar 16, 2026	151.86	152.64	150.65	152.12	152.12	0.98%	6,830,029
Mar 13, 2026	151.37	152.55	150.18	150.65	150.65	0.10%	7,154,272
Mar 12, 2026	152.21	153.05	150.33	150.50	150.50	-1.84%	8,471,564
Mar 11, 2026	155.23	155.38	151.43	153.32	153.32	-1.72%	8,696,494
Mar 10, 2026	155.49	157.15	153.60	156.01	156.01	0.51%	7,747,522
Mar 9, 2026	153.15	156.23	152.90	155.22	155.22	1.03%	12,469,658
Mar 6, 2026	153.66	154.43	151.89	153.63	153.63	-0.23%	8,160,800
Mar 5, 2026	156.94	157.10	153.77	153.99	153.99	-2.72%	9,997,356
Mar 4, 2026	159.44	159.61	157.31	158.30	158.30	-0.89%	8,660,914
Mar 3, 2026	162.19	162.19	158.62	159.72	159.72	-2.32%	10,123,393
Mar 2, 2026	165.29	166.55	163.45	163.51	163.51	-2.21%	8,629,556
Feb 27, 2026	164.04	167.25	163.69	167.20	167.20	2.11%	14,778,302
Feb 26, 2026	164.22	164.50	162.86	163.75	163.75	0.22%	7,028,558
Feb 25, 2026	164.54	165.00	162.10	163.39	163.39	-1.14%	7,878,458
Feb 24, 2026	164.90	166.87	163.94	165.28	165.28	0.07%	9,709,847
Feb 23, 2026	160.32	165.36	160.30	165.17	165.17	2.73%	14,772,449
Feb 20, 2026	159.13	161.06	158.16	160.78	160.78	1.40%	11,508,133
Feb 19, 2026	156.83	159.96	156.83	158.56	158.56	1.08%	10,724,558
Feb 18, 2026	158.98	158.98	155.77	156.86	156.86	-1.69%	14,434,308
Feb 17, 2026	159.95	162.17	158.88	159.55	159.55	-0.32%	13,319,135
Feb 13, 2026	161.74	162.57	159.71	160.07	160.07	-0.71%	13,999,208
Feb 12, 2026	160.02	163.14	159.65	161.21	161.21	0.76%	13,512,862
Feb 11, 2026	158.64	161.14	158.19	160.00	160.00	0.58%	10,217,309
Feb 10, 2026	157.53	160.15	156.72	159.08	159.08	1.11%	9,910,099
Feb 9, 2026	158.76	159.28	156.02	157.33	157.33	-1.16%	11,439,942
Feb 6, 2026	158.24	159.99	158.01	159.17	159.17	0.35%	10,441,737
Feb 5, 2026	158.84	159.65	156.12	158.61	158.61	1.11%	13,077,657
Feb 4, 2026	156.13	158.37	155.76	156.87	156.87	1.00%	12,178,463
Feb 3, 2026	152.59	156.53	152.20	155.32	155.32	1.39%	12,389,999
Feb 2, 2026	152.42	153.73	151.25	153.19	153.19	0.94%	10,554,872
Jan 30, 2026	150.43	151.97	149.15	151.77	151.77	1.25%	12,651,426
Jan 29, 2026	147.29	150.13	147.11	149.90	149.90	1.74%	11,035,563
Jan 28, 2026	148.00	148.71	146.79	147.34	147.34	-0.67%	7,465,812
Jan 27, 2026	148.07	149.64	147.93	148.34	148.34	-0.77%	9,540,687
Jan 26, 2026	150.12	150.88	148.52	149.49	149.49	-0.44%	12,655,663
Jan 23, 2026	150.84	151.65	149.80	150.15	150.15	0.15%	14,562,626
Jan 22, 2026	148.08	150.91	147.50	149.93	148.88	2.65%	18,501,854
Jan 21, 2026	147.06	147.37	144.97	146.06	145.04	-0.64%	14,126,814
Jan 20, 2026	144.46	147.00	144.12	147.00	145.97	1.71%	12,647,663
Jan 16, 2026	143.76	144.73	143.66	144.53	143.52	-0.07%	11,729,334
Jan 15, 2026	145.68	146.35	144.35	144.63	143.62	-1.18%	10,102,757
Jan 14, 2026	144.68	146.90	144.37	146.35	145.33	1.46%	13,474,983
Jan 13, 2026	144.00	144.34	142.97	144.24	143.23	0.54%	15,549,150