5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+10.52%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
+9.16%
YEAR-TO-DATE PERFORMANCE
+12.04%
1 YEAR PERFORMANCE
+7.35%
Procter & Gamble Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $160.09 | $160.59 (0.31%) | $160.95 | $158.66 | 7.51 M | $386.57 B |
| 10/28/2026 | $157.99 | $158.26 (0.17%) | $159.57 | $157.40 | 5.21 M | $380.96 B |
| 10/27/2026 | $158.71 | $159.23 (0.33%) | $159.53 | $158.42 | 7.61 M | $383.30 B |
| 10/26/2026 | $160.76 | $159.92 (-0.52%) | $161.60 | $158.85 | 9.49 M | $384.96 B |
| 10/23/2026 | $164.00 | $161.02 (-1.82%) | $164.50 | $160.64 | 10.33 M | $387.61 B |
| 10/22/2026 | $162.14 | $165.59 (2.13%) | $166.85 | $161.36 | 22.04 M | $398.61 B |
| 10/21/2026 | $158.17 | $156.84 (-0.84%) | $158.67 | $156.80 | 9.98 M | $377.55 B |
| 10/20/2026 | $158.70 | $159.32 (0.39%) | $159.47 | $158.06 | 9.75 M | $383.52 B |
| 10/19/2026 | $157.87 | $157.69 (-0.11%) | $158.49 | $157.01 | 10.09 M | $379.59 B |
| 10/16/2026 | $157.75 | $159.35 (1.01%) | $159.98 | $157.56 | 13.53 M | $386.03 B |
| 10/15/2026 | $158.32 | $157.08 (-0.78%) | $159.95 | $156.79 | 16.42 M | $380.53 B |
| 10/14/2026 | $154.64 | $156.53 (1.22%) | $156.63 | $154.29 | 10.68 M | $379.19 B |
| 10/13/2026 | $154.51 | $153.04 (-0.95%) | $154.75 | $152.22 | 6.04 M | $370.74 B |
| 10/12/2026 | $151.25 | $153.20 (1.29%) | $153.25 | $150.95 | 6.22 M | $371.13 B |
| 10/09/2026 | $150.57 | $151.23 (0.44%) | $151.60 | $149.92 | 6.31 M | $366.35 B |
| 10/08/2026 | $147.74 | $150.59 (1.93%) | $150.76 | $147.05 | 12.05 M | $364.80 B |
| 10/07/2026 | $148.68 | $147.82 (-0.58%) | $149.67 | $147.76 | 8.68 M | $358.09 B |
| 10/06/2026 | $148.02 | $148.41 (0.26%) | $149.68 | $147.06 | 13.33 M | $359.52 B |
| 10/05/2026 | $145.00 | $145.94 (0.65%) | $146.09 | $144.38 | 7.04 M | $353.54 B |
| 10/02/2026 | $144.40 | $144.91 (0.35%) | $145.21 | $143.81 | 6.25 M | $351.04 B |
| 10/01/2026 | $144.55 | $143.95 (-0.42%) | $145.00 | $143.40 | 7.32 M | $348.72 B |
| 09/30/2026 | $148.90 | $145.28 (-2.43%) | $149.23 | $145.28 | 8.58 M | $351.94 B |
| 09/29/2026 | $147.95 | $148.32 (0.25%) | $148.84 | $146.84 | 7.67 M | $359.31 B |
| 09/28/2026 | $145.86 | $149.03 (2.17%) | $149.48 | $145.11 | 8.85 M | $361.03 B |
| 09/25/2026 | $145.97 | $146.23 (0.18%) | $146.40 | $145.33 | 5.79 M | $354.24 B |
| 09/24/2026 | $147.74 | $145.68 (-1.39%) | $149.20 | $145.68 | 7.43 M | $352.91 B |
| 09/23/2026 | $147.87 | $147.39 (-0.32%) | $148.93 | $147.14 | 6.58 M | $357.05 B |
| 09/22/2026 | $147.42 | $148.22 (0.54%) | $148.25 | $146.95 | 5.64 M | $359.06 B |
| 09/21/2026 | $146.49 | $146.08 (-0.28%) | $146.81 | $145.63 | 5.83 M | $353.88 B |
| 09/18/2026 | $146.44 | $146.39 (-0.03%) | $146.70 | $145.49 | 12.94 M | $354.63 B |
| 09/17/2026 | $147.59 | $147.55 (-0.03%) | $147.78 | $146.35 | 6.74 M | $357.44 B |
| 09/16/2026 | $146.83 | $147.02 (0.13%) | $148.23 | $146.50 | 6.95 M | $356.16 B |
| 09/15/2026 | $144.78 | $146.67 (1.31%) | $147.22 | $143.92 | 8.80 M | $355.31 B |
| 09/14/2026 | $146.38 | $146.13 (-0.17%) | $147.72 | $145.75 | 8.70 M | $354.00 B |
| 09/11/2026 | $143.72 | $145.27 (1.08%) | $145.49 | $143.55 | 11.53 M | $351.92 B |
| 09/10/2026 | $142.60 | $142.97 (0.26%) | $143.51 | $141.86 | 10.93 M | $346.34 B |
| 09/09/2026 | $144.16 | $142.64 (-1.05%) | $144.47 | $142.34 | 9.27 M | $345.55 B |
| 09/08/2026 | $145.60 | $145.58 (-0.01%) | $146.16 | $144.30 | 8.33 M | $352.67 B |
| 09/04/2026 | $146.47 | $146.44 (-0.02%) | $147.15 | $145.82 | 5.59 M | $354.75 B |
| 09/03/2026 | $147.68 | $146.92 (-0.51%) | $148.22 | $146.50 | 6.11 M | $355.91 B |
| 09/02/2026 | $146.42 | $147.64 (0.83%) | $148.32 | $145.79 | 7.43 M | $357.66 B |
| 09/01/2026 | $145.76 | $146.21 (0.31%) | $148.36 | $145.09 | 8.50 M | $354.19 B |
| 08/31/2026 | $143.44 | $145.12 (1.17%) | $145.90 | $142.50 | 12.10 M | $351.55 B |
| 08/28/2026 | $143.25 | $143.78 (0.37%) | $144.40 | $143.01 | 5.87 M | $348.31 B |
| 08/27/2026 | $143.70 | $143.14 (-0.39%) | $144.15 | $142.71 | 7.82 M | $346.76 B |
| 08/26/2026 | $145.28 | $145.00 (-0.19%) | $145.93 | $144.50 | 8.25 M | $351.26 B |
| 08/25/2026 | $145.73 | $145.40 (-0.23%) | $146.12 | $144.95 | 9.13 M | $352.23 B |
| 08/24/2026 | $145.24 | $146.60 (0.94%) | $146.80 | $145.00 | 7.06 M | $355.14 B |
| 08/21/2026 | $143.02 | $144.68 (1.16%) | $145.27 | $142.14 | 9.79 M | $350.49 B |
| 08/20/2026 | $144.47 | $142.97 (-1.04%) | $144.92 | $142.56 | 15.79 M | $346.34 B |
| 08/19/2026 | $144.30 | $144.38 (0.06%) | $146.23 | $143.62 | 13.95 M | $349.76 B |
| 08/18/2026 | $143.28 | $143.45 (0.12%) | $144.42 | $142.68 | 12.75 M | $347.51 B |
| 08/17/2026 | $143.64 | $143.12 (-0.36%) | $143.97 | $142.48 | 9.87 M | $346.71 B |
| 08/14/2026 | $144.32 | $144.55 (0.16%) | $144.91 | $143.42 | 7.25 M | $350.17 B |
| 08/13/2026 | $144.59 | $144.26 (-0.23%) | $145.80 | $144.00 | 7.49 M | $349.47 B |
| 08/12/2026 | $144.05 | $144.08 (0.02%) | $144.94 | $143.79 | 7.20 M | $349.03 B |
| 08/11/2026 | $145.41 | $145.21 (-0.14%) | $145.71 | $143.93 | 7.94 M | $351.77 B |
| 08/10/2026 | $144.73 | $146.44 (1.18%) | $146.46 | $144.15 | 7.39 M | $354.75 B |
| 08/07/2026 | $144.90 | $145.79 (0.61%) | $146.00 | $143.88 | 7.57 M | $353.18 B |
| 08/06/2026 | $147.82 | $146.97 (-0.58%) | $148.50 | $145.45 | 8.77 M | $356.03 B |
| 08/05/2026 | $147.85 | $146.80 (-0.71%) | $147.85 | $144.66 | 9.75 M | $355.62 B |
| 08/04/2026 | $144.04 | $148.01 (2.76%) | $148.25 | $143.79 | 7.36 M | $358.55 B |
| 08/03/2026 | $145.85 | $144.97 (-0.6%) | $147.15 | $144.26 | 8.84 M | $351.19 B |
| 07/31/2026 | $143.51 | $144.49 (0.68%) | $144.70 | $141.46 | 9.15 M | $350.03 B |
| 07/30/2026 | $143.76 | $143.96 (0.14%) | $144.45 | $142.25 | 9.57 M | $348.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
