The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
156.86
-2.69 (-1.69%)
At close: Feb 18, 2026, 4:00 PM EST
156.79
-0.07 (-0.04%)
After-hours: Feb 18, 2026, 6:22 PM EST
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 158.98 | 158.98 | 155.77 | 156.86 | 156.86 | -1.69% | 14,135,564 |
| Feb 17, 2026 | 159.95 | 162.17 | 158.88 | 159.55 | 159.55 | -0.32% | 12,752,791 |
| Feb 13, 2026 | 161.74 | 162.57 | 159.71 | 160.07 | 160.07 | -0.71% | 13,833,706 |
| Feb 12, 2026 | 160.02 | 163.14 | 159.65 | 161.21 | 161.21 | 0.76% | 13,485,807 |
| Feb 11, 2026 | 158.64 | 161.14 | 158.19 | 160.00 | 160.00 | 0.58% | 10,088,311 |
| Feb 10, 2026 | 157.53 | 160.15 | 156.72 | 159.08 | 159.08 | 1.11% | 9,893,105 |
| Feb 9, 2026 | 158.76 | 159.28 | 156.02 | 157.33 | 157.33 | -1.16% | 11,066,754 |
| Feb 6, 2026 | 158.24 | 159.99 | 158.01 | 159.17 | 159.17 | 0.35% | 10,085,711 |
| Feb 5, 2026 | 158.84 | 159.65 | 156.12 | 158.61 | 158.61 | 1.11% | 12,937,829 |
| Feb 4, 2026 | 156.13 | 158.37 | 155.76 | 156.87 | 156.87 | 1.00% | 12,157,544 |
| Feb 3, 2026 | 152.59 | 156.53 | 152.20 | 155.32 | 155.32 | 1.39% | 12,366,110 |
| Feb 2, 2026 | 152.42 | 153.73 | 151.25 | 153.19 | 153.19 | 0.94% | 10,543,992 |
| Jan 30, 2026 | 150.43 | 151.97 | 149.15 | 151.77 | 151.77 | 1.25% | 11,362,888 |
| Jan 29, 2026 | 147.29 | 150.13 | 147.11 | 149.90 | 149.90 | 1.74% | 11,005,918 |
| Jan 28, 2026 | 148.00 | 148.71 | 146.79 | 147.34 | 147.34 | -0.67% | 7,455,432 |
| Jan 27, 2026 | 148.07 | 149.64 | 147.93 | 148.34 | 148.34 | -0.77% | 9,540,588 |
| Jan 26, 2026 | 150.12 | 150.88 | 148.52 | 149.49 | 149.49 | -0.44% | 12,443,976 |
| Jan 23, 2026 | 150.84 | 151.65 | 149.80 | 150.15 | 150.15 | 0.15% | 14,343,560 |
| Jan 22, 2026 | 148.08 | 150.91 | 147.50 | 149.93 | 148.87 | 2.65% | 18,127,577 |
| Jan 21, 2026 | 147.06 | 147.37 | 144.97 | 146.06 | 145.03 | -0.64% | 14,126,814 |
| Jan 20, 2026 | 144.46 | 147.00 | 144.12 | 147.00 | 145.96 | 1.71% | 12,901,430 |
| Jan 16, 2026 | 143.76 | 144.73 | 143.66 | 144.53 | 143.51 | -0.07% | 11,729,334 |
| Jan 15, 2026 | 145.68 | 146.35 | 144.35 | 144.63 | 143.61 | -1.18% | 10,102,757 |
| Jan 14, 2026 | 144.68 | 146.90 | 144.37 | 146.35 | 145.32 | 1.46% | 13,474,983 |
| Jan 13, 2026 | 144.00 | 144.34 | 142.97 | 144.24 | 143.22 | 0.54% | 15,549,150 |
| Jan 12, 2026 | 142.28 | 143.88 | 141.71 | 143.46 | 142.45 | 1.12% | 12,812,014 |
| Jan 9, 2026 | 141.70 | 142.33 | 140.83 | 141.87 | 140.87 | 0.24% | 9,528,476 |
| Jan 8, 2026 | 137.89 | 141.78 | 137.82 | 141.53 | 140.53 | 2.53% | 9,297,080 |
| Jan 7, 2026 | 139.80 | 139.80 | 137.62 | 138.04 | 137.07 | -1.34% | 14,369,142 |
| Jan 6, 2026 | 140.39 | 141.42 | 139.51 | 139.91 | 138.92 | -0.33% | 10,421,756 |
| Jan 5, 2026 | 141.10 | 141.35 | 139.60 | 140.37 | 139.38 | -1.00% | 12,297,334 |
| Jan 2, 2026 | 143.11 | 143.34 | 141.24 | 141.79 | 140.79 | -1.06% | 8,946,091 |
| Dec 31, 2025 | 144.00 | 144.14 | 143.23 | 143.31 | 142.30 | -0.51% | 5,293,220 |
| Dec 30, 2025 | 144.29 | 144.46 | 143.57 | 144.05 | 143.03 | -0.36% | 6,006,432 |
| Dec 29, 2025 | 144.80 | 145.07 | 143.95 | 144.57 | 143.55 | -0.12% | 7,662,127 |
| Dec 26, 2025 | 144.31 | 145.64 | 144.31 | 144.74 | 143.72 | 0.17% | 4,711,505 |
| Dec 24, 2025 | 142.90 | 144.74 | 142.83 | 144.49 | 143.47 | 0.91% | 3,259,209 |
| Dec 23, 2025 | 142.49 | 143.73 | 142.08 | 143.18 | 142.17 | 0.34% | 9,541,563 |
| Dec 22, 2025 | 143.71 | 144.40 | 142.42 | 142.69 | 141.68 | -1.23% | 11,731,360 |
| Dec 19, 2025 | 145.51 | 146.05 | 143.94 | 144.46 | 143.44 | -0.73% | 19,345,622 |
| Dec 18, 2025 | 146.62 | 147.50 | 145.35 | 145.52 | 144.49 | -1.55% | 12,239,860 |
| Dec 17, 2025 | 146.69 | 148.45 | 146.45 | 147.81 | 146.77 | 1.79% | 9,833,261 |
| Dec 16, 2025 | 146.10 | 146.54 | 144.65 | 145.21 | 144.19 | 0.06% | 10,251,720 |
| Dec 15, 2025 | 143.27 | 145.32 | 143.20 | 145.13 | 144.11 | 1.60% | 13,877,674 |
| Dec 12, 2025 | 141.00 | 143.11 | 140.84 | 142.84 | 141.83 | 1.48% | 10,268,768 |
| Dec 11, 2025 | 141.00 | 141.84 | 140.36 | 140.76 | 139.77 | 0.67% | 11,797,981 |
| Dec 10, 2025 | 139.65 | 141.28 | 139.54 | 139.82 | 138.83 | 0.14% | 13,650,378 |
| Dec 9, 2025 | 139.19 | 140.88 | 139.00 | 139.63 | 138.65 | 0.93% | 10,375,688 |
| Dec 8, 2025 | 142.91 | 142.91 | 138.14 | 138.34 | 137.36 | -3.56% | 17,507,504 |
| Dec 5, 2025 | 145.16 | 145.63 | 143.25 | 143.45 | 142.44 | -1.31% | 12,791,745 |