The Procter & Gamble Company PG
169.80 USD +1.77 (+1.05%)
Regular-session close
169.95 +0.15 +0.09%
After hours · Nov 13, 7:04 PM ET
168.50 Day range 170.73
138.04 52-week range 169.80
- YTD
- +18.48%
- 1 year
- +14.76%
PG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.97 | 170.73 | 167.20 | 169.80 | +1.77 | +1.05% | 6,535,258 |
| Nov 12, 2026 | 169.04 | 169.95 | 167.96 | 168.03 | +0.36 | +0.21% | 6,058,614 |
| Nov 11, 2026 | 166.19 | 168.00 | 165.88 | 167.67 | -0.99 | -0.59% | 7,522,381 |
| Nov 10, 2026 | 169.18 | 169.79 | 167.19 | 168.66 | +0.34 | +0.20% | 7,749,779 |
| Nov 9, 2026 | 166.00 | 168.74 | 165.23 | 168.32 | +2.92 | +1.77% | 9,241,728 |
| Nov 6, 2026 | 162.36 | 166.83 | 162.13 | 165.40 | -1.70 | -1.02% | 7,875,300 |
| Nov 5, 2026 | 169.00 | 170.52 | 166.32 | 167.10 | -0.22 | -0.13% | 16,244,600 |
| Nov 4, 2026 | 164.65 | 168.17 | 164.65 | 167.32 | +5.26 | +3.25% | 13,960,000 |
| Nov 3, 2026 | 162.69 | 163.30 | 161.47 | 162.06 | -1.50 | -0.92% | 10,683,600 |
| Nov 2, 2026 | 162.24 | 164.36 | 162.24 | 163.56 | +1.99 | +1.23% | 9,724,500 |
| Oct 30, 2026 | 164.62 | 165.36 | 161.03 | 161.57 | +0.98 | +0.61% | 11,628,500 |
| Oct 29, 2026 | 160.09 | 160.95 | 158.66 | 160.59 | +2.33 | +1.47% | 7,507,500 |
| Oct 28, 2026 | 157.99 | 159.57 | 157.40 | 158.26 | -0.97 | -0.61% | 5,201,300 |
| Oct 27, 2026 | 158.71 | 159.53 | 158.42 | 159.23 | -0.69 | -0.43% | 7,607,400 |
| Oct 26, 2026 | 160.76 | 161.60 | 158.85 | 159.92 | -1.10 | -0.68% | 9,491,200 |
| Oct 23, 2026 | 164.00 | 164.50 | 160.64 | 161.02 | -4.57 | -2.76% | 10,330,100 |
| Oct 22, 2026 | 162.14 | 166.85 | 161.36 | 165.59 | +8.75 | +5.58% | 22,037,200 |
| Oct 21, 2026 | 158.17 | 158.67 | 156.80 | 156.84 | -2.48 | -1.56% | 9,974,900 |
| Oct 20, 2026 | 158.70 | 159.47 | 158.06 | 159.32 | +1.63 | +1.03% | 9,746,200 |
| Oct 19, 2026 | 157.87 | 158.49 | 157.01 | 157.69 | -1.66 | -1.04% | 10,091,100 |
| Oct 16, 2026 | 157.75 | 159.98 | 157.56 | 159.35 | +2.27 | +1.45% | 13,532,400 |
| Oct 15, 2026 | 158.33 | 159.95 | 156.79 | 157.08 | +0.55 | +0.35% | 16,414,000 |
| Oct 14, 2026 | 154.64 | 156.63 | 154.29 | 156.53 | +3.49 | +2.28% | 10,668,100 |
| Oct 13, 2026 | 154.51 | 154.75 | 152.22 | 153.04 | -0.16 | -0.10% | 6,038,000 |
| Oct 12, 2026 | 151.25 | 153.25 | 150.95 | 153.20 | +1.97 | +1.30% | 6,220,300 |
| Oct 9, 2026 | 150.57 | 151.60 | 149.92 | 151.23 | +0.64 | +0.42% | 6,307,600 |
| Oct 8, 2026 | 147.74 | 150.76 | 147.05 | 150.59 | +2.77 | +1.87% | 12,047,500 |
| Oct 7, 2026 | 148.68 | 149.67 | 147.76 | 147.82 | -0.59 | -0.40% | 8,675,200 |
| Oct 6, 2026 | 148.02 | 149.68 | 147.06 | 148.41 | +2.47 | +1.69% | 13,333,600 |
| Oct 5, 2026 | 145.00 | 146.09 | 144.38 | 145.94 | +1.03 | +0.71% | 7,036,500 |
| Oct 2, 2026 | 144.40 | 145.21 | 143.81 | 144.91 | +0.96 | +0.67% | 6,248,800 |
| Oct 1, 2026 | 144.55 | 145.00 | 143.40 | 143.95 | -1.33 | -0.92% | 7,321,200 |
| Sep 30, 2026 | 148.90 | 149.23 | 145.28 | 145.28 | -3.04 | -2.05% | 8,578,400 |
| Sep 29, 2026 | 147.95 | 148.84 | 146.84 | 148.32 | -0.71 | -0.48% | 7,671,900 |
| Sep 28, 2026 | 145.86 | 149.48 | 145.11 | 149.03 | +2.80 | +1.91% | 8,850,100 |
| Sep 25, 2026 | 145.97 | 146.40 | 145.33 | 146.23 | +0.55 | +0.38% | 5,790,500 |
| Sep 24, 2026 | 147.74 | 149.20 | 145.68 | 145.68 | -1.71 | -1.16% | 7,428,400 |
| Sep 23, 2026 | 147.87 | 148.93 | 147.14 | 147.39 | -0.83 | -0.56% | 6,580,200 |
| Sep 22, 2026 | 147.42 | 148.25 | 146.95 | 148.22 | +2.14 | +1.46% | 5,636,100 |
| Sep 21, 2026 | 146.49 | 146.81 | 145.63 | 146.08 | -0.31 | -0.21% | 5,822,100 |
| Sep 18, 2026 | 146.44 | 146.70 | 145.49 | 146.39 | -1.16 | -0.79% | 12,944,300 |
| Sep 17, 2026 | 147.59 | 147.78 | 146.35 | 147.55 | +0.53 | +0.36% | 6,737,800 |
| Sep 16, 2026 | 146.83 | 148.23 | 146.50 | 147.02 | +0.35 | +0.24% | 6,949,800 |
| Sep 15, 2026 | 144.78 | 147.22 | 143.92 | 146.67 | +0.54 | +0.37% | 8,802,900 |
| Sep 14, 2026 | 146.38 | 147.72 | 145.75 | 146.13 | +0.86 | +0.59% | 8,704,500 |
| Sep 11, 2026 | 143.72 | 145.49 | 143.55 | 145.27 | +2.30 | +1.61% | 11,526,600 |
| Sep 10, 2026 | 142.60 | 143.51 | 141.86 | 142.97 | +0.33 | +0.23% | 10,925,000 |
| Sep 9, 2026 | 144.16 | 144.47 | 142.34 | 142.64 | -2.94 | -2.02% | 9,270,000 |
| Sep 8, 2026 | 145.60 | 146.16 | 144.30 | 145.58 | -0.86 | -0.59% | 8,325,100 |
| Sep 4, 2026 | 146.47 | 147.15 | 145.82 | 146.44 | -0.48 | -0.33% | 5,588,200 |
| Sep 3, 2026 | 147.68 | 148.22 | 146.50 | 146.92 | -0.72 | -0.49% | 6,105,800 |
| Sep 2, 2026 | 146.42 | 148.32 | 145.79 | 147.64 | +1.43 | +0.98% | 7,431,100 |
| Sep 1, 2026 | 145.76 | 148.36 | 145.09 | 146.21 | +1.09 | +0.75% | 8,503,800 |
| Aug 31, 2026 | 143.44 | 145.90 | 142.50 | 145.12 | +1.34 | +0.93% | 12,097,900 |
| Aug 28, 2026 | 143.25 | 144.40 | 143.01 | 143.78 | +0.64 | +0.45% | 5,868,900 |
| Aug 27, 2026 | 143.70 | 144.15 | 142.71 | 143.14 | -1.86 | -1.28% | 7,817,200 |
| Aug 26, 2026 | 145.28 | 145.93 | 144.50 | 145.00 | -0.40 | -0.28% | 8,249,100 |
| Aug 25, 2026 | 145.73 | 146.12 | 144.95 | 145.40 | -1.20 | -0.82% | 9,125,700 |
| Aug 24, 2026 | 145.24 | 146.80 | 145.00 | 146.60 | +1.92 | +1.33% | 7,061,800 |
| Aug 21, 2026 | 143.02 | 145.27 | 142.14 | 144.68 | +1.71 | +1.20% | 9,785,200 |
| Aug 20, 2026 | 144.47 | 144.92 | 142.56 | 142.97 | -1.41 | -0.98% | 15,794,100 |
| Aug 19, 2026 | 144.30 | 146.23 | 143.62 | 144.38 | +0.93 | +0.65% | 13,948,500 |
| Aug 18, 2026 | 143.28 | 144.42 | 142.68 | 143.45 | +0.33 | +0.23% | 12,746,100 |
| Aug 17, 2026 | 143.64 | 143.97 | 142.48 | 143.12 | -1.43 | -0.99% | 9,867,500 |
| Aug 14, 2026 | 144.33 | 144.91 | 143.42 | 144.55 | +0.29 | +0.20% | 7,249,600 |
65 days, newest first. Daily bars as drawn on the PG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.