The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
156.01
+0.79 (0.51%)
At close: Mar 10, 2026, 4:00 PM EDT
155.93
-0.08 (-0.05%)
After-hours: Mar 10, 2026, 7:53 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 142.28 | 143.88 | 141.71 | 143.46 | 142.46 | 1.12% | 12,812,014 |
| Jan 9, 2026 | 141.70 | 142.33 | 140.83 | 141.87 | 140.88 | 0.24% | 9,528,476 |
| Jan 8, 2026 | 137.89 | 141.78 | 137.82 | 141.53 | 140.54 | 2.53% | 9,297,080 |
| Jan 7, 2026 | 139.80 | 139.80 | 137.62 | 138.04 | 137.08 | -1.34% | 14,369,142 |
| Jan 6, 2026 | 140.39 | 141.42 | 139.51 | 139.91 | 138.93 | -0.33% | 10,421,756 |
| Jan 5, 2026 | 141.10 | 141.35 | 139.60 | 140.37 | 139.39 | -1.00% | 12,297,334 |
| Jan 2, 2026 | 143.11 | 143.34 | 141.24 | 141.79 | 140.80 | -1.06% | 8,946,091 |
| Dec 31, 2025 | 144.00 | 144.14 | 143.23 | 143.31 | 142.31 | -0.51% | 5,293,220 |
| Dec 30, 2025 | 144.29 | 144.46 | 143.57 | 144.05 | 143.04 | -0.36% | 6,006,432 |
| Dec 29, 2025 | 144.80 | 145.07 | 143.95 | 144.57 | 143.56 | -0.12% | 7,662,127 |
| Dec 26, 2025 | 144.31 | 145.64 | 144.31 | 144.74 | 143.73 | 0.17% | 4,711,505 |