Procter & Gamble Company (The)$146.57COST · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $945.00 | $950.86 | $937.01 | $947.85 | -0.65% | 2.44M |
| Aug 3, 2026 | $965.15 | $967.98 | $948.75 | $954.08 | +0.23% | 2.01M |
| Jul 31, 2026 | $945.74 | $955.56 | $937.51 | $951.89 | -0.24% | 1.76M |
| Jul 30, 2026 | $955.04 | $960.76 | $949.68 | $954.17 | -2.04% | 2.34M |
| Jul 29, 2026 | $968.07 | $978.80 | $963.00 | $974.03 | +0.77% | 1.98M |
| Jul 28, 2026 | $970.55 | $987.55 | $965.87 | $966.58 | +1.58% | 2.69M |
| Jul 27, 2026 | $938.11 | $956.61 | $936.66 | $951.58 | +1.77% | 2.11M |
| Jul 24, 2026 | $925.01 | $936.66 | $921.28 | $935.03 | +0.97% | 1.59M |
| Jul 23, 2026 | $920.51 | $926.53 | $916.76 | $926.06 | -0.13% | 1.79M |
| Jul 22, 2026 | $930.88 | $933.60 | $920.97 | $927.31 | -0.21% | 1.76M |
| Jul 21, 2026 | $930.25 | $931.99 | $924.44 | $929.22 | -0.70% | 1.83M |
| Jul 20, 2026 | $938.75 | $946.98 | $932.01 | $935.80 | -0.54% | 1.51M |
| Jul 17, 2026 | $961.52 | $964.33 | $933.76 | $940.87 | -0.50% | 2.51M |
| Jul 16, 2026 | $924.00 | $945.76 | $921.50 | $945.57 | +3.17% | 2.74M |
| Jul 15, 2026 | $917.75 | $927.58 | $910.50 | $916.54 | -0.57% | 2.42M |
| Jul 14, 2026 | $921.38 | $929.42 | $918.56 | $921.75 | -0.51% | 2.41M |
| Jul 13, 2026 | $918.43 | $930.98 | $916.88 | $926.43 | +1.11% | 2.37M |
| Jul 10, 2026 | $913.74 | $916.73 | $907.21 | $916.25 | +0.36% | 2.10M |
| Jul 9, 2026 | $934.94 | $935.00 | $907.68 | $912.97 | -4.21% | 4.55M |
| Jul 8, 2026 | $959.00 | $966.51 | $948.00 | $953.13 | +0.59% | 1.65M |
| Jul 7, 2026 | $967.52 | $969.00 | $945.33 | $947.50 | -0.29% | 1.94M |
| Jul 6, 2026 | $949.10 | $955.50 | $941.40 | $950.25 | -0.15% | 2.33M |
| Jul 2, 2026 | $927.00 | $952.64 | $924.84 | $951.67 | +2.92% | 2.79M |
| Jul 1, 2026 | $940.43 | $940.43 | $920.55 | $924.67 | -1.15% | 2.91M |
| Jun 30, 2026 | $942.00 | $946.00 | $932.41 | $935.47 | -1.18% | 2.87M |
| Jun 29, 2026 | $958.55 | $969.86 | $942.38 | $946.68 | -0.62% | 2.45M |
| Jun 26, 2026 | $953.25 | $961.64 | $943.00 | $952.54 | +1.09% | 8.24M |
| Jun 25, 2026 | $949.57 | $955.75 | $938.60 | $942.24 | -1.96% | 2.50M |
| Jun 24, 2026 | $962.03 | $967.94 | $957.00 | $961.09 | +0.36% | 2.02M |
| Jun 23, 2026 | $964.50 | $966.38 | $953.49 | $957.68 | +0.67% | 2.53M |
| Jun 22, 2026 | $948.57 | $956.23 | $942.53 | $951.35 | -0.01% | 2.19M |
| Jun 18, 2026 | $962.70 | $964.00 | $948.31 | $951.45 | -1.46% | 3.74M |
| Jun 17, 2026 | $980.00 | $983.71 | $961.16 | $965.59 | -2.14% | 1.93M |
| Jun 16, 2026 | $980.39 | $995.38 | $973.16 | $986.68 | +0.74% | 1.52M |
| Jun 15, 2026 | $974.19 | $987.00 | $968.00 | $979.45 | -0.30% | 1.89M |
| Jun 12, 2026 | $975.52 | $984.78 | $970.00 | $982.35 | +0.68% | 1.74M |
| Jun 11, 2026 | $986.91 | $989.12 | $974.00 | $975.69 | -0.78% | 1.90M |
| Jun 10, 2026 | $977.44 | $985.26 | $964.31 | $983.37 | +1.53% | 1.72M |
| Jun 9, 2026 | $974.21 | $981.97 | $964.94 | $968.59 | -0.63% | 2.00M |
| Jun 8, 2026 | $963.46 | $978.98 | $961.00 | $974.75 | +0.30% | 2.09M |
| Jun 5, 2026 | $977.50 | $997.41 | $971.60 | $971.87 | -0.05% | 3.09M |
| Jun 4, 2026 | $986.96 | $990.01 | $968.21 | $972.35 | +1.09% | 2.35M |
| Jun 3, 2026 | $952.88 | $969.18 | $951.98 | $961.83 | +0.79% | 2.17M |
| Jun 2, 2026 | $942.29 | $955.39 | $939.45 | $954.27 | +0.86% | 2.22M |
| Jun 1, 2026 | $955.00 | $959.21 | $936.51 | $946.11 | -1.07% | 2.82M |
| May 29, 2026 | $986.57 | $998.82 | $945.45 | $956.32 | -3.91% | 7.03M |
| May 28, 2026 | $1,011.61 | $1,012.00 | $994.27 | $995.20 | -0.85% | 2.85M |
| May 27, 2026 | $1,003.86 | $1,013.51 | $999.69 | $1,003.69 | +0.08% | 2.39M |
| May 26, 2026 | $1,026.13 | $1,027.50 | $996.16 | $1,002.93 | -2.46% | 2.71M |
| May 22, 2026 | $1,039.99 | $1,045.64 | $1,025.19 | $1,028.24 | -2.11% | 2.05M |
| May 21, 2026 | $1,063.41 | $1,064.73 | $1,039.01 | $1,050.45 | -2.19% | 2.15M |
| May 20, 2026 | $1,089.37 | $1,089.74 | $1,072.00 | $1,074.01 | -1.86% | 2.22M |
| May 19, 2026 | $1,077.00 | $1,096.50 | $1,072.10 | $1,094.32 | +1.66% | 2.85M |
| May 18, 2026 | $1,050.00 | $1,079.83 | $1,045.00 | $1,076.47 | +2.62% | 2.30M |
| May 15, 2026 | $1,049.36 | $1,057.50 | $1,039.22 | $1,048.95 | +0.74% | 1.97M |
| May 14, 2026 | $1,034.95 | $1,041.79 | $1,026.10 | $1,041.25 | +0.79% | 1.61M |
| May 13, 2026 | $1,017.94 | $1,042.52 | $1,017.94 | $1,033.08 | +1.10% | 1.65M |
| May 12, 2026 | $1,002.54 | $1,026.00 | $1,001.14 | $1,021.88 | +2.24% | 2.14M |
| May 11, 2026 | $1,005.82 | $1,007.00 | $985.15 | $999.47 | -0.92% | 2.05M |
| May 8, 2026 | $1,011.74 | $1,016.00 | $1,005.11 | $1,008.79 | — | 1.81M |
