The Procter & Gamble Company (PG)

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.