The Procter & Gamble Company (PG)

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	146.67	147.42	144.50	145.36	144.34	-0.92%	10,479,267
Dec 3, 2025	145.92	148.29	145.86	146.71	145.68	0.58%	9,125,320
Dec 2, 2025	145.29	146.19	142.51	145.86	144.83	-1.07%	16,376,769
Dec 1, 2025	148.10	148.89	147.35	147.44	146.40	-0.49%	8,240,689
Nov 28, 2025	147.80	148.71	147.18	148.16	147.12	-0.06%	4,707,161
Nov 26, 2025	147.92	148.97	147.61	148.25	147.21	-0.16%	9,238,450
Nov 25, 2025	147.32	148.65	147.22	148.49	147.44	1.03%	10,477,661
Nov 24, 2025	150.10	150.41	146.54	146.98	145.94	-2.61%	13,846,906
Nov 21, 2025	148.38	151.50	148.30	150.92	149.86	1.84%	12,017,986
Nov 20, 2025	146.64	148.66	146.13	148.19	147.15	0.82%	9,021,325
Nov 19, 2025	146.96	147.54	145.86	146.99	145.95	-	6,367,038
Nov 18, 2025	146.33	147.39	145.51	146.99	145.95	0.80%	10,735,177
Nov 17, 2025	147.75	147.98	145.01	145.82	144.79	-1.25%	9,902,310
Nov 14, 2025	149.10	149.38	147.61	147.67	146.63	-0.20%	9,151,066
Nov 13, 2025	148.18	149.00	147.64	147.96	146.92	-0.03%	7,566,789
Nov 12, 2025	148.53	149.15	147.51	148.01	146.97	-0.36%	7,851,052
Nov 11, 2025	145.96	148.65	145.67	148.54	147.49	2.09%	7,332,540

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.