The Procter & Gamble Company (PG)

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	144.68	146.90	144.37	146.35	146.35	1.46%	13,465,846
Jan 13, 2026	144.00	144.34	142.97	144.24	144.24	0.54%	15,034,718
Jan 12, 2026	142.28	143.88	141.71	143.46	143.46	1.12%	12,711,093
Jan 9, 2026	141.70	142.33	140.83	141.87	141.87	0.24%	9,293,599
Jan 8, 2026	137.89	141.78	137.82	141.53	141.53	2.53%	9,256,905
Jan 7, 2026	139.80	139.80	137.62	138.04	138.04	-1.34%	14,155,324
Jan 6, 2026	140.39	141.42	139.51	139.91	139.91	-0.33%	9,919,680
Jan 5, 2026	141.10	141.35	139.60	140.37	140.37	-1.00%	12,207,081
Jan 2, 2026	143.11	143.34	141.24	141.79	141.79	-1.06%	8,677,511
Dec 31, 2025	144.00	144.14	143.23	143.31	143.31	-0.51%	5,238,711
Dec 30, 2025	144.29	144.46	143.57	144.05	144.05	-0.36%	5,845,964
Dec 29, 2025	144.80	145.07	143.95	144.57	144.57	-0.12%	7,334,600
Dec 26, 2025	144.31	145.64	144.31	144.74	144.74	0.17%	4,692,256
Dec 24, 2025	142.90	144.74	142.83	144.49	144.49	0.91%	3,161,336
Dec 23, 2025	142.49	143.73	142.08	143.18	143.18	0.34%	9,404,167
Dec 22, 2025	143.71	144.40	142.42	142.69	142.69	-1.23%	11,537,005
Dec 19, 2025	145.51	146.05	143.94	144.46	144.46	-0.73%	17,017,698
Dec 18, 2025	146.62	147.50	145.35	145.52	145.52	-1.55%	10,683,497
Dec 17, 2025	146.69	148.45	146.45	147.81	147.81	1.79%	9,560,211
Dec 16, 2025	146.10	146.54	144.65	145.21	145.21	0.06%	9,967,117
Dec 15, 2025	143.27	145.32	143.20	145.13	145.13	1.60%	12,927,075
Dec 12, 2025	141.00	143.11	140.84	142.84	142.84	1.48%	9,558,041
Dec 11, 2025	141.00	141.84	140.36	140.76	140.76	0.67%	11,440,053
Dec 10, 2025	139.65	141.28	139.54	139.82	139.82	0.14%	11,405,446
Dec 9, 2025	139.19	140.88	139.00	139.63	139.63	0.93%	10,362,085
Dec 8, 2025	142.91	142.91	138.14	138.34	138.34	-3.56%	17,393,525
Dec 5, 2025	145.16	145.63	143.25	143.45	143.45	-1.31%	12,688,216
Dec 4, 2025	146.67	147.42	144.50	145.36	145.36	-0.92%	10,038,162
Dec 3, 2025	145.92	148.29	145.86	146.71	146.71	0.58%	9,086,236
Dec 2, 2025	145.29	146.19	142.51	145.86	145.86	-1.07%	14,871,292
Dec 1, 2025	148.10	148.89	147.35	147.44	147.44	-0.49%	8,238,881
Nov 28, 2025	147.80	148.71	147.18	148.16	148.16	-0.06%	4,332,553
Nov 26, 2025	147.92	148.97	147.61	148.25	148.25	-0.16%	8,993,597
Nov 25, 2025	147.32	148.65	147.22	148.49	148.49	1.03%	10,289,106
Nov 24, 2025	150.10	150.41	146.54	146.98	146.98	-2.61%	13,729,358
Nov 21, 2025	148.38	151.50	148.30	150.92	150.92	1.84%	11,673,197
Nov 20, 2025	146.64	148.66	146.13	148.19	148.19	0.82%	9,013,843
Nov 19, 2025	146.96	147.54	145.86	146.99	146.99	-	6,367,038
Nov 18, 2025	146.33	147.39	145.51	146.99	146.99	0.80%	10,735,177
Nov 17, 2025	147.75	147.98	145.01	145.82	145.82	-1.25%	9,902,310
Nov 14, 2025	149.10	149.38	147.61	147.67	147.67	-0.20%	9,151,066
Nov 13, 2025	148.18	149.00	147.64	147.96	147.96	-0.03%	7,566,789
Nov 12, 2025	148.53	149.15	147.51	148.01	148.01	-0.36%	7,851,052
Nov 11, 2025	145.96	148.65	145.67	148.54	148.54	2.09%	7,332,540
Nov 10, 2025	146.38	146.62	144.09	145.50	145.50	-1.01%	10,208,085
Nov 7, 2025	146.95	147.94	146.00	146.98	146.98	0.58%	8,500,097
Nov 6, 2025	145.88	146.68	144.46	146.13	146.13	0.23%	10,024,549
Nov 5, 2025	146.87	147.42	145.65	145.79	145.79	-0.94%	11,199,878
Nov 4, 2025	148.60	149.50	146.25	147.17	147.17	-0.57%	9,295,449
Nov 3, 2025	150.10	150.22	147.77	148.02	148.02	-1.56%	8,946,383

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.