Procter & Gamble Company (The)
PG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.45% | 7.39M |
| Aug 7, 2026 | $144.90 | $146.00 | $143.88 | $145.79 | -0.80% | 7.57M |
| Aug 6, 2026 | $147.82 | $148.50 | $145.45 | $146.97 | +0.12% | 8.77M |
| Aug 5, 2026 | $147.85 | $147.85 | $144.66 | $146.80 | -0.82% | 9.75M |
| 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 | — | 17.08M |
