The Procter & Gamble Company (PG)

NYSE: PG · Real-Time Price · USD

146.80

-1.21 (-0.82%)

At close: Aug 5, 2026, 4:00 PM EDT

146.64

-0.16 (-0.11%)

After-hours: Aug 5, 2026, 7:59 PM EDT

Procter & Gamble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	146.14	147.61	145.59	146.97	145.88	-1.45%	6,492,613
Jul 22, 2026	149.50	150.46	148.82	149.13	148.03	0.70%	5,371,217
Jul 21, 2026	147.86	148.41	146.88	148.10	147.00	-0.69%	7,027,580
Jul 20, 2026	149.56	150.10	148.43	149.13	148.03	-0.57%	5,788,262
Jul 17, 2026	152.86	154.32	149.31	149.98	148.87	-1.00%	8,917,388
Jul 16, 2026	149.49	151.52	148.18	151.50	150.38	2.33%	6,485,409
Jul 15, 2026	145.28	148.59	144.66	148.05	146.95	1.35%	6,180,006
Jul 14, 2026	148.37	148.75	145.59	146.08	145.00	-1.54%	7,668,081
Jul 13, 2026	148.08	150.05	147.11	148.37	147.27	0.90%	7,816,074
Jul 10, 2026	147.10	148.59	146.71	147.04	145.95	0.13%	12,472,967
Jul 9, 2026	146.77	147.66	145.60	146.85	145.76	-1.04%	7,747,987
Jul 8, 2026	150.96	151.07	148.35	148.40	147.30	-2.85%	14,272,270
Jul 7, 2026	152.66	153.49	150.61	152.75	151.62	2.30%	8,061,360
Jul 6, 2026	150.68	151.22	146.96	149.31	148.20	-1.39%	8,323,139
Jul 2, 2026	148.58	151.67	147.74	151.41	150.29	2.70%	9,256,703
Jul 1, 2026	146.53	147.50	145.55	147.43	146.34	0.54%	9,571,736
Jun 30, 2026	147.53	147.53	144.17	146.64	145.55	-1.22%	9,353,791
Jun 29, 2026	148.73	149.05	147.04	148.45	147.35	-0.38%	10,387,687
Jun 26, 2026	150.34	150.88	148.42	149.02	147.92	0.35%	16,724,556
Jun 25, 2026	151.57	152.29	147.82	148.50	147.40	-2.33%	11,202,143
Jun 24, 2026	151.99	153.35	150.92	152.04	150.91	0.78%	8,618,470
Jun 23, 2026	149.66	151.37	149.37	150.86	149.74	2.15%	7,259,577
Jun 22, 2026	150.11	150.89	147.57	147.68	146.59	-1.80%	10,533,003
Jun 18, 2026	150.87	152.29	150.18	150.38	149.27	-0.12%	17,076,435
Jun 17, 2026	152.38	152.94	149.77	150.56	149.44	-1.27%	7,055,832
Jun 16, 2026	151.51	153.02	150.55	152.49	151.36	1.35%	8,518,945
Jun 15, 2026	148.76	151.50	148.76	150.46	149.35	0.57%	9,158,900
Jun 12, 2026	149.38	150.20	148.30	149.61	148.50	0.86%	6,832,001
Jun 11, 2026	148.70	149.62	147.77	148.34	147.24	-0.48%	6,684,664
Jun 10, 2026	149.91	150.43	148.38	149.05	147.95	0.26%	7,345,886
Jun 9, 2026	144.67	149.48	144.53	148.67	147.57	2.46%	8,259,310
Jun 8, 2026	145.79	146.55	145.02	145.10	144.03	-0.98%	7,200,679
Jun 5, 2026	142.22	148.23	141.80	146.54	145.45	4.09%	10,963,204
Jun 4, 2026	142.70	143.14	139.89	140.78	139.74	0.42%	8,193,955
Jun 3, 2026	140.93	142.45	140.00	140.19	139.15	-0.45%	9,351,044
Jun 2, 2026	140.12	141.12	139.03	140.82	139.78	0.38%	9,599,450
Jun 1, 2026	141.52	141.82	138.86	140.28	139.24	-2.28%	11,093,789
May 29, 2026	145.52	145.64	143.20	143.56	142.50	-1.61%	12,359,906
May 28, 2026	146.70	146.70	145.01	145.91	144.83	-1.07%	10,200,882
May 27, 2026	143.46	148.54	143.46	147.49	146.40	3.17%	10,049,829
May 26, 2026	144.51	145.61	142.53	142.96	141.90	-1.02%	8,161,742