PG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $144.04 | $148.25 | $143.79 | $148.01 | +2.10% | 7.36M |
| Aug 3, 2026 | $145.85 | $147.15 | $144.26 | $144.97 | +0.33% | 8.84M |
| Jul 31, 2026 | $143.51 | $144.70 | $141.46 | $144.49 | +0.37% | 9.15M |
| Jul 30, 2026 | $143.76 | $144.45 | $142.25 | $143.96 | -1.46% | 9.57M |
| Jul 29, 2026 | $141.38 | $146.38 | $140.20 | $146.10 | -1.87% | 14.62M |
| Jul 28, 2026 | $151.50 | $153.68 | $148.52 | $148.88 | +0.17% | 12.85M |
| Jul 27, 2026 | $147.85 | $150.25 | $147.85 | $148.63 | +0.83% | 7.30M |
| Jul 24, 2026 | $146.45 | $147.99 | $145.40 | $147.41 | +0.30% | 6.62M |
| Jul 23, 2026 | $146.14 | $147.61 | $145.59 | $146.97 | -1.45% | 6.50M |
| Jul 22, 2026 | $149.50 | $150.46 | $148.82 | $149.13 | +0.70% | 5.37M |
| Jul 21, 2026 | $147.86 | $148.41 | $146.88 | $148.10 | -0.69% | 7.03M |
| Jul 20, 2026 | $149.56 | $150.10 | $148.43 | $149.13 | -0.57% | 5.79M |
| Jul 17, 2026 | $152.86 | $154.32 | $149.31 | $149.98 | -1.00% | 8.92M |
| Jul 16, 2026 | $149.49 | $151.52 | $148.18 | $151.50 | +2.33% | 6.49M |
| Jul 15, 2026 | $145.28 | $148.59 | $144.66 | $148.05 | +1.35% | 6.18M |
| Jul 14, 2026 | $148.37 | $148.75 | $145.59 | $146.08 | -1.54% | 7.67M |
| Jul 13, 2026 | $148.08 | $150.05 | $147.11 | $148.37 | +0.90% | 7.82M |
| Jul 10, 2026 | $147.10 | $148.59 | $146.71 | $147.04 | +0.13% | 12.47M |
| Jul 9, 2026 | $146.77 | $147.66 | $145.60 | $146.85 | -1.04% | 7.75M |
| Jul 8, 2026 | $150.96 | $151.07 | $148.35 | $148.40 | -2.85% | 14.27M |
| Jul 7, 2026 | $152.66 | $153.49 | $150.61 | $152.75 | +2.30% | 8.06M |
| Jul 6, 2026 | $150.68 | $151.22 | $146.96 | $149.31 | -1.39% | 8.32M |
| Jul 2, 2026 | $148.58 | $151.67 | $147.74 | $151.41 | +2.70% | 9.26M |
| Jul 1, 2026 | $146.53 | $147.50 | $145.55 | $147.43 | +0.54% | 9.57M |
| Jun 30, 2026 | $147.53 | $147.53 | $144.17 | $146.64 | -1.22% | 9.35M |
| Jun 29, 2026 | $148.73 | $149.05 | $147.04 | $148.45 | -0.38% | 10.39M |
| Jun 26, 2026 | $150.34 | $150.88 | $148.42 | $149.02 | +0.35% | 16.72M |
| Jun 25, 2026 | $151.57 | $152.29 | $147.82 | $148.50 | -2.33% | 11.20M |
| Jun 24, 2026 | $151.99 | $153.35 | $150.92 | $152.04 | +0.78% | 8.62M |
| Jun 23, 2026 | $149.66 | $151.37 | $149.37 | $150.86 | +2.15% | 7.26M |
| Jun 22, 2026 | $150.11 | $150.89 | $147.57 | $147.68 | -1.80% | 10.53M |
| Jun 18, 2026 | $150.87 | $152.29 | $150.18 | $150.38 | -0.12% | 17.08M |
| Jun 17, 2026 | $152.38 | $152.94 | $149.77 | $150.56 | -1.27% | 7.06M |
| Jun 16, 2026 | $151.51 | $153.02 | $150.55 | $152.49 | +1.35% | 8.52M |
| Jun 15, 2026 | $148.76 | $151.50 | $148.76 | $150.46 | +0.57% | 9.16M |
| Jun 12, 2026 | $149.38 | $150.20 | $148.30 | $149.61 | +0.86% | 6.83M |
| Jun 11, 2026 | $148.70 | $149.62 | $147.77 | $148.34 | -0.48% | 6.68M |
| Jun 10, 2026 | $149.91 | $150.43 | $148.38 | $149.05 | +0.26% | 7.35M |
| Jun 9, 2026 | $144.67 | $149.48 | $144.53 | $148.67 | +2.46% | 8.26M |
| Jun 8, 2026 | $145.79 | $146.55 | $145.02 | $145.10 | -0.98% | 7.20M |
| Jun 5, 2026 | $142.22 | $148.23 | $141.80 | $146.54 | +4.09% | 10.96M |
| Jun 4, 2026 | $142.70 | $143.14 | $139.89 | $140.78 | +0.42% | 8.19M |
| Jun 3, 2026 | $140.93 | $142.45 | $140.00 | $140.19 | -0.45% | 9.35M |
| Jun 2, 2026 | $140.12 | $141.12 | $139.03 | $140.82 | +0.38% | 9.60M |
| Jun 1, 2026 | $141.52 | $141.82 | $138.86 | $140.28 | -2.28% | 11.09M |
| May 29, 2026 | $145.52 | $145.64 | $143.20 | $143.56 | -1.61% | 12.36M |
| May 28, 2026 | $146.70 | $146.70 | $145.01 | $145.91 | -1.07% | 10.20M |
| May 27, 2026 | $143.46 | $148.54 | $143.46 | $147.49 | +3.17% | 10.05M |
| May 26, 2026 | $144.51 | $145.61 | $142.53 | $142.96 | -1.02% | 8.16M |
| May 22, 2026 | $143.87 | $144.64 | $143.53 | $144.44 | +0.73% | 4.62M |
| May 21, 2026 | $141.88 | $143.72 | $140.09 | $143.40 | +0.67% | 6.30M |
| May 20, 2026 | $141.45 | $143.22 | $140.62 | $142.44 | +0.81% | 8.38M |
| May 19, 2026 | $142.47 | $143.71 | $140.85 | $141.30 | -0.77% | 8.36M |
| May 18, 2026 | $142.10 | $144.43 | $141.63 | $142.39 | +0.58% | 7.73M |
| May 15, 2026 | $143.40 | $143.40 | $141.20 | $141.57 | -0.80% | 6.99M |
| May 14, 2026 | $143.18 | $144.28 | $142.63 | $142.71 | +0.33% | 9.64M |
| May 13, 2026 | $143.15 | $144.67 | $141.66 | $142.24 | -1.16% | 6.69M |
| May 12, 2026 | $144.35 | $145.86 | $142.86 | $143.91 | +0.38% | 9.05M |
| May 11, 2026 | $145.79 | $145.95 | $141.97 | $143.36 | -2.09% | 7.49M |
| May 8, 2026 | $146.55 | $147.52 | $146.21 | $146.42 | — | 5.74M |
