The Procter & Gamble Company (PG)

NYSE: PG · Real-Time Price · USD

156.84

-2.48 (-1.56%)

At close: Oct 21, 2026, 4:00 PM EDT

158.29

+1.45 (0.92%)

Pre-market: Oct 22, 2026, 5:21 AM EDT

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	158.17	158.67	156.80	156.84	156.84	-1.56%	9,980,748
Oct 20, 2026	158.70	159.47	158.06	159.32	159.32	1.03%	9,655,023
Oct 19, 2026	157.87	158.49	157.01	157.69	157.69	-1.04%	8,136,755
Oct 16, 2026	157.75	159.98	157.56	159.35	159.35	1.45%	11,624,769
Oct 15, 2026	158.33	159.95	156.79	157.08	157.08	0.35%	16,160,876
Oct 14, 2026	154.64	156.63	154.29	156.53	156.53	2.28%	8,987,499
Oct 13, 2026	154.51	154.75	152.22	153.04	153.04	-0.10%	5,730,798
Oct 12, 2026	151.25	153.25	150.95	153.20	153.20	1.30%	6,211,778
Oct 9, 2026	150.57	151.60	149.92	151.23	151.23	0.42%	5,798,889
Oct 8, 2026	147.74	150.76	147.05	150.59	150.59	1.87%	10,016,296
Oct 7, 2026	148.68	149.67	147.76	147.82	147.82	-0.40%	8,662,194
Oct 6, 2026	148.02	149.68	147.06	148.41	148.41	1.69%	11,200,524
Oct 5, 2026	145.00	146.09	144.38	145.94	145.94	0.71%	7,027,995
Oct 2, 2026	144.40	145.21	143.81	144.91	144.91	0.67%	6,158,082
Oct 1, 2026	144.55	145.00	143.40	143.95	143.95	-0.92%	7,302,145
Sep 30, 2026	148.90	149.23	145.28	145.28	145.28	-2.05%	8,446,666
Sep 29, 2026	147.95	148.84	146.84	148.32	148.32	-0.48%	7,201,973
Sep 28, 2026	145.86	149.48	145.11	149.03	149.03	1.91%	8,791,371
Sep 25, 2026	145.97	146.40	145.33	146.23	146.23	0.38%	5,661,680
Sep 24, 2026	147.74	149.20	145.68	145.68	145.68	-1.16%	7,301,246
Sep 23, 2026	147.87	148.93	147.14	147.39	147.39	-0.56%	6,429,027
Sep 22, 2026	147.42	148.25	146.95	148.22	148.22	1.46%	5,551,737
Sep 21, 2026	146.49	146.81	145.63	146.08	146.08	-0.21%	5,631,217
Sep 18, 2026	146.44	146.70	145.49	146.39	146.39	-0.79%	12,277,591
Sep 17, 2026	147.59	147.78	146.35	147.55	147.55	0.36%	6,182,112
Sep 16, 2026	146.83	148.23	146.50	147.02	147.02	0.24%	6,795,338
Sep 15, 2026	144.78	147.22	143.92	146.67	146.67	0.37%	8,721,686
Sep 14, 2026	146.38	147.72	145.75	146.13	146.13	0.59%	8,644,969
Sep 11, 2026	143.72	145.49	143.55	145.27	145.27	1.61%	10,831,623
Sep 10, 2026	142.60	143.51	141.86	142.97	142.97	0.23%	9,587,914
Sep 9, 2026	144.16	144.47	142.34	142.64	142.64	-2.02%	9,257,037
Sep 8, 2026	145.60	146.16	144.30	145.58	145.58	-0.59%	7,623,410
Sep 4, 2026	146.47	147.15	145.82	146.44	146.44	-0.33%	5,545,519
Sep 3, 2026	147.68	148.22	146.50	146.92	146.92	-0.49%	6,017,262
Sep 2, 2026	146.42	148.32	145.79	147.64	147.64	0.98%	7,418,894
Sep 1, 2026	145.76	148.36	145.09	146.21	146.21	0.75%	8,411,761
Aug 31, 2026	143.44	145.90	142.50	145.12	145.12	0.93%	11,558,628
Aug 28, 2026	143.25	144.40	143.01	143.78	143.78	0.45%	5,773,568
Aug 27, 2026	143.70	144.15	142.71	143.14	143.14	-1.28%	7,316,100
Aug 26, 2026	145.28	145.93	144.50	145.00	145.00	-0.28%	7,116,927
Aug 25, 2026	145.73	146.12	144.95	145.40	145.40	-0.82%	8,486,166
Aug 24, 2026	145.24	146.80	145.00	146.60	146.60	1.33%	6,793,927
Aug 21, 2026	143.02	145.27	142.14	144.68	144.68	1.20%	9,696,590
Aug 20, 2026	144.47	144.92	142.56	142.97	142.97	-0.98%	12,593,041
Aug 19, 2026	144.30	146.23	143.62	144.38	144.38	0.65%	11,716,013
Aug 18, 2026	143.28	144.42	142.68	143.45	143.45	0.23%	12,739,390
Aug 17, 2026	143.64	143.97	142.48	143.12	143.12	-0.99%	9,856,169
Aug 14, 2026	144.33	144.91	143.42	144.55	144.55	0.20%	7,244,262
Aug 13, 2026	144.59	145.80	144.00	144.26	144.26	0.12%	7,463,169
Aug 12, 2026	144.05	144.94	143.79	144.08	144.08	-0.78%	7,070,562