The Procter & Gamble Company (PG)

NYSE: PG · Real-Time Price · USD

144.91

+0.96 (0.67%)

At close: Oct 2, 2026, 4:00 PM EDT

144.08

-0.83 (-0.57%)

After-hours: Oct 2, 2026, 7:52 PM EDT

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	145.41	145.71	143.93	145.21	145.21	-0.84%	7,850,766
Aug 10, 2026	144.73	146.46	144.15	146.44	146.44	0.45%	7,119,468
Aug 7, 2026	144.90	146.00	143.88	145.79	145.79	-0.80%	7,483,423
Aug 6, 2026	147.82	148.50	145.45	146.97	146.97	0.12%	8,568,053
Aug 5, 2026	147.85	147.85	144.66	146.80	146.80	-0.82%	9,710,078
Aug 4, 2026	144.04	148.25	143.79	148.01	148.01	2.10%	7,319,427
Aug 3, 2026	145.85	147.15	144.26	144.97	144.97	0.33%	8,427,998
Jul 31, 2026	143.51	144.70	141.46	144.49	144.49	0.37%	9,141,148
Jul 30, 2026	143.76	144.45	142.25	143.96	143.96	-1.46%	9,382,726
Jul 29, 2026	141.38	146.38	140.20	146.10	146.10	-1.87%	14,455,811
Jul 28, 2026	151.50	153.68	148.52	148.88	148.88	0.17%	12,806,580
Jul 27, 2026	147.85	150.25	147.85	148.63	148.63	0.83%	7,048,405
Jul 24, 2026	146.45	147.99	145.40	147.41	147.41	1.05%	6,339,698