Procter & Gamble Company (The)$146.57NFLX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $72.51 | $73.75 | $72.30 | $73.57 | +0.33% | 42.88M |
| Aug 3, 2026 | $72.77 | $73.95 | $72.18 | $73.33 | +2.26% | 33.92M |
| Jul 31, 2026 | $71.97 | $72.75 | $71.11 | $71.71 | -2.00% | 35.85M |
| Jul 30, 2026 | $71.48 | $73.32 | $70.55 | $73.17 | -0.62% | 54.26M |
| Jul 29, 2026 | $72.19 | $73.74 | $71.75 | $73.63 | +1.71% | 43.74M |
| Jul 28, 2026 | $72.07 | $73.76 | $71.23 | $72.39 | +2.83% | 47.16M |
| Jul 27, 2026 | $70.59 | $71.65 | $69.86 | $70.40 | +0.44% | 39.09M |
| Jul 24, 2026 | $69.29 | $70.68 | $67.97 | $70.09 | +1.74% | 37.59M |
| Jul 23, 2026 | $68.57 | $69.36 | $67.67 | $68.89 | +0.53% | 45.03M |
| Jul 22, 2026 | $69.37 | $70.57 | $68.35 | $68.53 | -0.20% | 44.95M |
| Jul 21, 2026 | $67.42 | $68.75 | $66.73 | $68.67 | +1.58% | 56.57M |
| Jul 20, 2026 | $68.32 | $68.38 | $66.69 | $67.60 | -1.96% | 60.67M |
| Jul 17, 2026 | $65.48 | $69.49 | $65.08 | $68.95 | -7.26% | 142.03M |
| Jul 16, 2026 | $73.95 | $74.68 | $72.94 | $74.35 | +0.91% | 77.51M |
| Jul 15, 2026 | $73.79 | $75.06 | $73.13 | $73.68 | +0.20% | 32.85M |
| Jul 14, 2026 | $72.64 | $74.01 | $72.28 | $73.53 | -0.41% | 33.31M |
| Jul 13, 2026 | $73.90 | $75.45 | $73.71 | $73.83 | +0.63% | 35.10M |
| Jul 10, 2026 | $75.44 | $75.70 | $72.51 | $73.37 | -2.78% | 46.71M |
| Jul 9, 2026 | $74.30 | $75.55 | $74.02 | $75.47 | -0.16% | 36.31M |
| Jul 8, 2026 | $76.27 | $76.64 | $74.89 | $75.59 | -0.77% | 34.37M |
| Jul 7, 2026 | $77.88 | $78.19 | $76.10 | $76.18 | +0.21% | 33.26M |
| Jul 6, 2026 | $77.08 | $77.84 | $75.71 | $76.02 | -2.10% | 45.06M |
| Jul 2, 2026 | $75.09 | $78.44 | $74.91 | $77.65 | +4.66% | 55.54M |
| Jul 1, 2026 | $72.59 | $74.36 | $72.33 | $74.19 | +3.91% | 43.84M |
| Jun 30, 2026 | $73.59 | $73.75 | $71.00 | $71.40 | -3.23% | 49.24M |
| Jun 29, 2026 | $74.62 | $76.07 | $73.73 | $73.78 | -0.04% | 42.43M |
| Jun 26, 2026 | $71.69 | $75.20 | $71.53 | $73.81 | +4.10% | 74.99M |
| Jun 25, 2026 | $71.33 | $72.94 | $70.86 | $70.90 | -1.31% | 44.58M |
| Jun 24, 2026 | $72.69 | $73.45 | $71.63 | $71.84 | -1.35% | 48.00M |
| Jun 23, 2026 | $73.26 | $73.96 | $72.63 | $72.82 | -0.08% | 50.81M |
| Jun 22, 2026 | $76.14 | $77.09 | $71.81 | $72.88 | -5.82% | 82.20M |
| Jun 18, 2026 | $76.93 | $78.24 | $76.12 | $77.38 | +0.55% | 91.92M |
| Jun 17, 2026 | $78.10 | $78.45 | $76.76 | $76.96 | -2.24% | 50.34M |
| Jun 16, 2026 | $81.90 | $81.93 | $77.71 | $78.72 | -3.61% | 65.05M |
| Jun 15, 2026 | $80.62 | $81.71 | $80.46 | $81.67 | +1.66% | 36.43M |
| Jun 12, 2026 | $81.58 | $82.00 | $79.28 | $80.34 | -1.14% | 35.34M |
| Jun 11, 2026 | $81.87 | $82.10 | $80.09 | $81.27 | -0.89% | 33.42M |
| Jun 10, 2026 | $81.71 | $82.75 | $80.98 | $82.00 | +0.72% | 36.30M |
| Jun 9, 2026 | $82.13 | $82.34 | $81.34 | $81.41 | -1.49% | 34.79M |
| Jun 8, 2026 | $81.66 | $83.08 | $81.34 | $82.64 | +0.56% | 33.06M |
| Jun 5, 2026 | $82.33 | $82.75 | $81.00 | $82.18 | +0.76% | 43.47M |
| Jun 4, 2026 | $83.19 | $83.70 | $81.37 | $81.56 | +0.05% | 39.34M |
| Jun 3, 2026 | $82.91 | $83.31 | $81.10 | $81.52 | -2.17% | 36.71M |
| Jun 2, 2026 | $85.61 | $85.98 | $83.29 | $83.33 | -2.94% | 42.95M |
| Jun 1, 2026 | $85.73 | $87.23 | $85.32 | $85.85 | -0.20% | 32.75M |
| May 29, 2026 | $86.20 | $86.67 | $85.66 | $86.02 | -0.39% | 39.79M |
| May 28, 2026 | $86.90 | $87.04 | $85.59 | $86.36 | -1.13% | 38.80M |
| May 27, 2026 | $87.05 | $88.50 | $86.82 | $87.35 | -0.38% | 22.57M |
| May 26, 2026 | $88.40 | $88.73 | $87.25 | $87.68 | -1.04% | 24.01M |
| May 22, 2026 | $89.10 | $89.97 | $88.17 | $88.60 | -0.78% | 23.85M |
| May 21, 2026 | $88.03 | $90.37 | $87.52 | $89.30 | +1.37% | 28.61M |
| May 20, 2026 | $88.52 | $88.55 | $87.50 | $88.09 | -1.39% | 23.46M |
| May 19, 2026 | $90.14 | $91.48 | $88.69 | $89.33 | -0.36% | 34.55M |
| May 18, 2026 | $86.50 | $89.82 | $86.33 | $89.65 | +3.02% | 35.80M |
| May 15, 2026 | $87.69 | $89.49 | $86.69 | $87.02 | +0.09% | 32.34M |
| May 14, 2026 | $87.62 | $88.50 | $86.65 | $86.94 | -0.71% | 29.41M |
| May 13, 2026 | $86.57 | $88.62 | $86.28 | $87.56 | -0.11% | 30.82M |
| May 12, 2026 | $85.91 | $89.17 | $85.81 | $87.66 | +2.59% | 43.56M |
| May 11, 2026 | $86.53 | $87.34 | $85.10 | $85.45 | -2.33% | 40.56M |
| May 8, 2026 | $87.71 | $88.04 | $87.21 | $87.49 | — | 36.22M |
