The Procter & Gamble Company (PG)

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	143.38	145.90	142.18	144.90	144.90	1.03%	7,340,920
May 4, 2026	146.06	146.06	143.27	143.42	143.42	-2.61%	9,376,430
May 1, 2026	147.87	149.28	146.46	147.26	147.26	0.12%	6,764,484
Apr 30, 2026	147.09	147.72	145.95	147.09	147.09	0.43%	9,436,828
Apr 29, 2026	148.30	148.75	145.89	146.46	146.46	-1.82%	8,535,413
Apr 28, 2026	150.03	151.19	148.43	149.17	149.17	0.52%	7,806,890
Apr 27, 2026	147.42	149.70	147.42	148.40	148.40	0.15%	8,813,497
Apr 24, 2026	152.01	152.42	147.62	148.18	148.18	1.70%	13,487,763
Apr 23, 2026	143.40	146.23	143.40	145.71	144.62	2.00%	11,040,824
Apr 22, 2026	142.50	143.30	142.22	142.85	141.78	0.37%	7,236,304
Apr 21, 2026	144.62	144.62	142.32	142.32	141.26	-1.50%	11,197,205
Apr 20, 2026	146.06	146.66	143.59	144.49	143.41	-1.66%	8,084,743
Apr 17, 2026	143.41	147.59	143.16	146.93	145.83	2.67%	10,886,017
Apr 16, 2026	143.20	144.29	142.66	143.11	142.04	-0.19%	6,947,144
Apr 15, 2026	144.36	144.40	142.26	143.38	142.31	-0.69%	7,698,188
Apr 14, 2026	143.24	144.72	142.77	144.38	143.30	0.56%	6,621,561
Apr 13, 2026	145.00	145.09	142.63	143.58	142.51	-1.09%	7,121,405
Apr 10, 2026	146.89	146.89	144.76	145.16	144.08	-1.02%	9,790,295
Apr 9, 2026	144.39	146.94	143.00	146.66	145.56	1.21%	6,794,840
Apr 8, 2026	143.15	145.11	141.87	144.90	143.82	2.55%	10,849,670
Apr 7, 2026	142.52	142.77	140.74	141.30	140.24	-1.03%	7,207,503
Apr 6, 2026	143.01	143.67	141.92	142.77	141.70	-0.24%	6,823,103
Apr 2, 2026	144.09	144.21	142.58	143.12	142.05	-0.67%	5,941,663
Apr 1, 2026	143.92	144.97	143.21	144.09	143.01	-0.24%	8,061,652
Mar 31, 2026	144.82	144.92	142.28	144.44	143.36	-0.19%	10,407,548
Mar 30, 2026	143.04	145.57	142.57	144.72	143.64	1.41%	11,616,291
Mar 27, 2026	142.72	144.08	142.01	142.71	141.64	0.20%	11,558,266
Mar 26, 2026	143.69	144.57	142.24	142.42	141.36	-1.04%	6,443,158
Mar 25, 2026	143.74	144.10	142.23	143.92	142.84	0.53%	8,418,089
Mar 24, 2026	143.33	145.23	142.23	143.16	142.09	-0.58%	8,567,608
Mar 23, 2026	146.15	146.15	143.48	143.99	142.91	-0.20%	10,315,584
Mar 20, 2026	144.99	145.82	144.25	144.28	143.20	-0.39%	60,620,861
Mar 19, 2026	146.22	147.38	144.79	144.84	143.76	-1.27%	10,340,333
Mar 18, 2026	149.31	149.62	146.46	146.71	145.61	-3.15%	10,059,257
Mar 17, 2026	153.01	153.46	151.20	151.48	150.35	-0.42%	6,147,692
Mar 16, 2026	151.86	152.64	150.65	152.12	150.98	0.98%	6,944,219
Mar 13, 2026	151.37	152.55	150.18	150.65	149.52	0.10%	7,298,896
Mar 12, 2026	152.21	153.05	150.33	150.50	149.38	-1.84%	8,489,278
Mar 11, 2026	155.23	155.38	151.43	153.32	152.17	-1.72%	8,857,194
Mar 10, 2026	155.49	157.15	153.60	156.01	154.84	0.51%	7,756,771
Mar 9, 2026	153.15	156.23	152.90	155.22	154.06	1.03%	12,494,929
Mar 6, 2026	153.66	154.43	151.89	153.63	152.48	-0.23%	8,187,905
Mar 5, 2026	156.94	157.10	153.77	153.99	152.84	-2.72%	10,060,314
Mar 4, 2026	159.44	159.61	157.31	158.30	157.12	-0.89%	8,752,716
Mar 3, 2026	162.19	162.19	158.62	159.72	158.53	-2.32%	10,161,002
Mar 2, 2026	165.29	166.55	163.45	163.51	162.29	-2.21%	9,095,500
Feb 27, 2026	164.04	167.25	163.69	167.20	165.95	2.11%	14,878,484
Feb 26, 2026	164.22	164.50	162.86	163.75	162.53	0.22%	7,028,558
Feb 25, 2026	164.54	165.00	162.10	163.39	162.17	-1.14%	7,878,458
Feb 24, 2026	164.90	166.87	163.94	165.28	164.05	0.07%	9,709,847

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.