Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	144.51	145.61	143.10	143.05	-	-0.96%	3,630,944
May 22, 2026	143.87	144.64	143.53	144.44	144.44	0.73%	4,601,190
May 21, 2026	141.88	143.72	140.09	143.40	143.40	0.67%	6,171,139
May 20, 2026	141.45	143.22	140.62	142.44	142.44	0.81%	8,269,813
May 19, 2026	142.47	143.71	140.85	141.30	141.30	-0.77%	8,228,857
May 18, 2026	142.10	144.43	141.63	142.39	142.39	0.58%	7,552,158
May 15, 2026	143.40	143.40	141.20	141.57	141.57	-0.80%	6,911,509
May 14, 2026	143.18	144.28	142.63	142.71	142.71	0.33%	9,636,209
May 13, 2026	143.15	144.67	141.66	142.24	142.24	-1.16%	6,685,871
May 12, 2026	144.35	145.86	142.86	143.91	143.91	0.38%	9,051,215
May 11, 2026	145.79	145.95	141.97	143.36	143.36	-2.09%	7,489,537
May 8, 2026	146.55	147.52	146.21	146.42	146.42	0.25%	5,740,971
May 7, 2026	147.99	147.99	146.02	146.06	146.06	-1.24%	9,545,761
May 6, 2026	146.40	148.95	145.94	147.90	147.90	2.07%	9,399,519
May 5, 2026	143.38	145.90	142.18	144.90	144.90	1.03%	7,664,267
May 4, 2026	146.06	146.06	143.27	143.42	143.42	-2.61%	9,642,763
May 1, 2026	147.87	149.28	146.46	147.26	147.26	0.12%	6,814,828
Apr 30, 2026	147.09	147.72	145.95	147.09	147.09	0.43%	9,491,704
Apr 29, 2026	148.30	148.75	145.89	146.46	146.46	-1.82%	9,002,422
Apr 28, 2026	150.03	151.19	148.43	149.17	149.17	0.52%	7,965,681
Apr 27, 2026	147.42	149.70	147.42	148.40	148.40	0.15%	9,166,393
Apr 24, 2026	152.01	152.42	147.62	148.18	148.18	2.44%	13,786,243
Apr 23, 2026	143.40	146.23	143.40	145.71	144.65	2.00%	11,288,762
Apr 22, 2026	142.50	143.30	142.22	142.85	141.81	0.37%	7,236,304
Apr 21, 2026	144.62	144.62	142.32	142.32	141.28	-1.50%	11,197,205
Apr 20, 2026	146.06	146.66	143.59	144.49	143.44	-1.66%	8,084,743
Apr 17, 2026	143.41	147.59	143.16	146.93	145.86	2.67%	10,886,017
Apr 16, 2026	143.20	144.29	142.66	143.11	142.07	-0.19%	6,947,144
Apr 15, 2026	144.36	144.40	142.26	143.38	142.33	-0.69%	7,698,188
Apr 14, 2026	143.24	144.72	142.77	144.38	143.33	0.56%	6,621,561
Apr 13, 2026	145.00	145.09	142.63	143.58	142.53	-1.09%	7,121,405
Apr 10, 2026	146.89	146.89	144.76	145.16	144.10	-1.02%	9,790,295
Apr 9, 2026	144.39	146.94	143.00	146.66	145.59	1.22%	6,794,840
Apr 8, 2026	143.15	145.11	141.87	144.90	143.84	2.55%	10,849,670
Apr 7, 2026	142.52	142.77	140.74	141.30	140.27	-1.03%	7,207,503
Apr 6, 2026	143.01	143.67	141.92	142.77	141.73	-0.24%	6,823,103
Apr 2, 2026	144.09	144.21	142.58	143.12	142.08	-0.67%	5,941,663
Apr 1, 2026	143.92	144.97	143.21	144.09	143.04	-0.24%	8,061,652
Mar 31, 2026	144.82	144.92	142.28	144.44	143.39	-0.19%	10,407,548
Mar 30, 2026	143.04	145.57	142.57	144.72	143.67	1.41%	11,616,291
Mar 27, 2026	142.72	144.08	142.01	142.71	141.67	0.20%	11,558,266
Mar 26, 2026	143.69	144.57	142.24	142.42	141.38	-1.04%	6,443,158
Mar 25, 2026	143.74	144.10	142.23	143.92	142.87	0.53%	8,418,089
Mar 24, 2026	143.33	145.23	142.23	143.16	142.12	-0.58%	8,567,608
Mar 23, 2026	146.15	146.15	143.48	143.99	142.94	-0.20%	10,315,584
Mar 20, 2026	144.99	145.82	144.25	144.28	143.23	-0.39%	60,620,861
Mar 19, 2026	146.22	147.38	144.79	144.84	143.78	-1.27%	10,340,333
Mar 18, 2026	149.31	149.62	146.46	146.71	145.64	-3.15%	10,059,257
Mar 17, 2026	153.01	153.46	151.20	151.48	150.38	-0.42%	6,147,692
Mar 16, 2026	151.86	152.64	150.65	152.12	151.01	0.98%	6,944,219