The Procter & Gamble Company (PG)
NYSE: PG · Real-Time Price · USD
143.38
-1.00 (-0.69%)
At close: Apr 15, 2026, 4:00 PM EDT
143.49
+0.11 (0.08%)
After-hours: Apr 15, 2026, 4:40 PM EDT
Procter & Gamble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 144.36 | 144.40 | 142.26 | 143.38 | 143.38 | -0.69% | 7,677,174 |
| Apr 14, 2026 | 143.24 | 144.72 | 142.77 | 144.38 | 144.38 | 0.56% | 6,614,666 |
| Apr 13, 2026 | 145.00 | 145.09 | 142.63 | 143.58 | 143.58 | -1.09% | 7,106,761 |
| Apr 10, 2026 | 146.89 | 146.89 | 144.76 | 145.16 | 145.16 | -1.02% | 9,584,027 |
| Apr 9, 2026 | 144.39 | 146.94 | 143.00 | 146.66 | 146.66 | 1.21% | 6,776,472 |
| Apr 8, 2026 | 143.15 | 145.11 | 141.87 | 144.90 | 144.90 | 2.55% | 10,823,102 |
| Apr 7, 2026 | 142.52 | 142.77 | 140.74 | 141.30 | 141.30 | -1.03% | 6,365,400 |
| Apr 6, 2026 | 143.01 | 143.67 | 141.92 | 142.77 | 142.77 | -0.24% | 6,806,118 |
| Apr 2, 2026 | 144.09 | 144.21 | 142.58 | 143.12 | 143.12 | -0.67% | 5,777,906 |
| Apr 1, 2026 | 143.92 | 144.97 | 143.21 | 144.09 | 144.09 | -0.24% | 7,752,775 |
| Mar 31, 2026 | 144.82 | 144.92 | 142.28 | 144.44 | 144.44 | -0.19% | 10,269,207 |
| Mar 30, 2026 | 143.04 | 145.57 | 142.57 | 144.72 | 144.72 | 1.41% | 11,371,686 |
| Mar 27, 2026 | 142.72 | 144.08 | 142.01 | 142.71 | 142.71 | 0.20% | 9,738,412 |
| Mar 26, 2026 | 143.69 | 144.57 | 142.24 | 142.42 | 142.42 | -1.04% | 6,152,865 |
| Mar 25, 2026 | 143.74 | 144.10 | 142.23 | 143.92 | 143.92 | 0.53% | 8,297,715 |
| Mar 24, 2026 | 143.33 | 145.23 | 142.23 | 143.16 | 143.16 | -0.58% | 8,284,510 |
| Mar 23, 2026 | 146.15 | 146.15 | 143.48 | 143.99 | 143.99 | -0.20% | 9,969,633 |
| Mar 20, 2026 | 144.99 | 145.82 | 144.25 | 144.28 | 144.28 | -0.39% | 59,855,746 |
| Mar 19, 2026 | 146.22 | 147.38 | 144.79 | 144.84 | 144.84 | -1.27% | 10,290,646 |
| Mar 18, 2026 | 149.31 | 149.62 | 146.46 | 146.71 | 146.71 | -3.15% | 9,957,535 |
| Mar 17, 2026 | 153.01 | 153.46 | 151.20 | 151.48 | 151.48 | -0.42% | 6,017,763 |
| Mar 16, 2026 | 151.86 | 152.64 | 150.65 | 152.12 | 152.12 | 0.98% | 6,830,029 |
| Mar 13, 2026 | 151.37 | 152.55 | 150.18 | 150.65 | 150.65 | 0.10% | 7,154,272 |
| Mar 12, 2026 | 152.21 | 153.05 | 150.33 | 150.50 | 150.50 | -1.84% | 8,471,564 |
| Mar 11, 2026 | 155.23 | 155.38 | 151.43 | 153.32 | 153.32 | -1.72% | 8,696,494 |
| 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 |