Procter & Gamble Company (The)
PG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $162.24 | $164.36 | $162.24 | $163.56 | +1.23% | 9.72M |
| Oct 30, 2026 | $164.62 | $165.36 | $161.03 | $161.57 | +0.61% | 11.63M |
| Oct 29, 2026 | $160.09 | $160.95 | $158.66 | $160.59 | +1.47% | 7.51M |
| Oct 28, 2026 | $157.99 | $159.57 | $157.40 | $158.26 | -0.61% | 5.21M |
| Oct 27, 2026 | $158.71 | $159.53 | $158.42 | $159.23 | -0.43% | 7.61M |
| Oct 26, 2026 | $160.76 | $161.60 | $158.85 | $159.92 | -0.68% | 9.49M |
| Oct 23, 2026 | $164.00 | $164.50 | $160.64 | $161.02 | -2.76% | 10.33M |
| Oct 22, 2026 | $162.14 | $166.85 | $161.36 | $165.59 | +5.58% | 22.04M |
| Oct 21, 2026 | $158.17 | $158.67 | $156.80 | $156.84 | -1.56% | 9.98M |
| Oct 20, 2026 | $158.70 | $159.47 | $158.06 | $159.32 | +1.03% | 9.75M |
| Oct 19, 2026 | $157.87 | $158.49 | $157.01 | $157.69 | -1.04% | 10.09M |
| Oct 16, 2026 | $157.75 | $159.98 | $157.56 | $159.35 | +1.45% | 13.53M |
| Oct 15, 2026 | $158.33 | $159.95 | $156.79 | $157.08 | +0.35% | 16.42M |
| Oct 14, 2026 | $154.64 | $156.63 | $154.29 | $156.53 | +2.28% | 10.68M |
| Oct 13, 2026 | $154.51 | $154.75 | $152.22 | $153.04 | -0.10% | 6.04M |
| Oct 12, 2026 | $151.25 | $153.25 | $150.95 | $153.20 | +1.30% | 6.22M |
| Oct 9, 2026 | $150.57 | $151.60 | $149.92 | $151.23 | +0.42% | 6.31M |
| Oct 8, 2026 | $147.74 | $150.76 | $147.05 | $150.59 | +1.87% | 12.05M |
| Oct 7, 2026 | $148.68 | $149.67 | $147.76 | $147.82 | -0.40% | 8.68M |
| Oct 6, 2026 | $148.02 | $149.68 | $147.06 | $148.41 | +1.69% | 13.33M |
| Oct 5, 2026 | $145.00 | $146.09 | $144.38 | $145.94 | +0.71% | 7.04M |
| Oct 2, 2026 | $144.40 | $145.21 | $143.81 | $144.91 | +0.67% | 6.25M |
| Oct 1, 2026 | $144.55 | $145.00 | $143.40 | $143.95 | -0.92% | 7.32M |
| Sep 30, 2026 | $148.90 | $149.23 | $145.28 | $145.28 | -2.05% | 8.58M |
| Sep 29, 2026 | $147.95 | $148.84 | $146.84 | $148.32 | -0.48% | 7.67M |
| Sep 28, 2026 | $145.86 | $149.48 | $145.11 | $149.03 | +1.91% | 8.85M |
| Sep 25, 2026 | $145.97 | $146.40 | $145.33 | $146.23 | +0.38% | 5.79M |
| Sep 24, 2026 | $147.74 | $149.20 | $145.68 | $145.68 | -1.16% | 7.43M |
| Sep 23, 2026 | $147.87 | $148.93 | $147.14 | $147.39 | -0.56% | 6.58M |
| Sep 22, 2026 | $147.42 | $148.25 | $146.95 | $148.22 | +1.46% | 5.64M |
| Sep 21, 2026 | $146.49 | $146.81 | $145.63 | $146.08 | -0.21% | 5.83M |
| Sep 18, 2026 | $146.44 | $146.70 | $145.49 | $146.39 | -0.79% | 12.94M |
| Sep 17, 2026 | $147.59 | $147.78 | $146.35 | $147.55 | +0.36% | 6.74M |
| Sep 16, 2026 | $146.83 | $148.23 | $146.50 | $147.02 | +0.24% | 6.95M |
| Sep 15, 2026 | $144.78 | $147.22 | $143.92 | $146.67 | +0.37% | 8.80M |
| Sep 14, 2026 | $146.38 | $147.72 | $145.75 | $146.13 | +0.59% | 8.70M |
| Sep 11, 2026 | $143.72 | $145.49 | $143.55 | $145.27 | +1.61% | 11.53M |
| Sep 10, 2026 | $142.60 | $143.51 | $141.86 | $142.97 | +0.23% | 10.93M |
| Sep 9, 2026 | $144.16 | $144.47 | $142.34 | $142.64 | -2.02% | 9.27M |
| Sep 8, 2026 | $145.60 | $146.16 | $144.30 | $145.58 | -0.59% | 8.33M |
| Sep 4, 2026 | $146.47 | $147.15 | $145.82 | $146.44 | -0.33% | 5.59M |
| Sep 3, 2026 | $147.68 | $148.22 | $146.50 | $146.92 | -0.49% | 6.11M |
| Sep 2, 2026 | $146.42 | $148.32 | $145.79 | $147.64 | +0.98% | 7.43M |
| Sep 1, 2026 | $145.76 | $148.36 | $145.09 | $146.21 | +0.75% | 8.50M |
| Aug 31, 2026 | $143.44 | $145.90 | $142.50 | $145.12 | +0.93% | 12.10M |
| Aug 28, 2026 | $143.25 | $144.40 | $143.01 | $143.78 | +0.45% | 5.87M |
| Aug 27, 2026 | $143.70 | $144.15 | $142.71 | $143.14 | -1.28% | 7.82M |
| Aug 26, 2026 | $145.28 | $145.93 | $144.50 | $145.00 | -0.28% | 8.25M |
| Aug 25, 2026 | $145.73 | $146.12 | $144.95 | $145.40 | -0.82% | 9.13M |
| Aug 24, 2026 | $145.24 | $146.80 | $145.00 | $146.60 | +1.33% | 7.06M |
| Aug 21, 2026 | $143.02 | $145.27 | $142.14 | $144.68 | +1.20% | 9.79M |
| Aug 20, 2026 | $144.47 | $144.92 | $142.56 | $142.97 | -0.98% | 15.79M |
| Aug 19, 2026 | $144.30 | $146.23 | $143.62 | $144.38 | +0.65% | 13.95M |
| Aug 18, 2026 | $143.28 | $144.42 | $142.68 | $143.45 | +0.23% | 12.75M |
| Aug 17, 2026 | $143.64 | $143.97 | $142.48 | $143.12 | -0.99% | 9.87M |
| Aug 14, 2026 | $144.33 | $144.91 | $143.42 | $144.55 | +0.20% | 7.25M |
| Aug 13, 2026 | $144.59 | $145.80 | $144.00 | $144.26 | +0.12% | 7.49M |
| Aug 12, 2026 | $144.05 | $144.94 | $143.79 | $144.08 | -0.78% | 7.20M |
| Aug 11, 2026 | $145.41 | $145.71 | $143.93 | $145.21 | -0.84% | 7.94M |
| Aug 10, 2026 | $144.73 | $146.46 | $144.15 | $146.44 | — | 7.39M |
