5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+1.35%
YEAR-TO-DATE PERFORMANCE
+12.21%
1 YEAR PERFORMANCE
-5.53%
Procter & Gamble Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $159.13 | $160.78 (1.04%) | $161.06 | $158.16 | 11.51 M | $389.73 B |
| 02/19/2026 | $156.82 | $158.56 (1.11%) | $159.96 | $156.82 | 10.72 M | $384.35 B |
| 02/18/2026 | $158.98 | $156.86 (-1.33%) | $158.98 | $155.77 | 14.43 M | $380.23 B |
| 02/17/2026 | $159.95 | $159.55 (-0.25%) | $162.17 | $158.88 | 13.32 M | $386.75 B |
| 02/13/2026 | $161.74 | $160.07 (-1.03%) | $162.57 | $159.71 | 14.00 M | $388.01 B |
| 02/12/2026 | $160.02 | $161.21 (0.74%) | $163.14 | $159.65 | 13.51 M | $390.77 B |
| 02/11/2026 | $158.64 | $160.00 (0.86%) | $161.14 | $158.19 | 10.22 M | $387.84 B |
| 02/10/2026 | $157.53 | $159.08 (0.98%) | $160.15 | $156.72 | 9.91 M | $385.61 B |
| 02/09/2026 | $158.76 | $157.33 (-0.9%) | $159.28 | $156.02 | 11.44 M | $381.37 B |
| 02/06/2026 | $158.24 | $159.17 (0.59%) | $159.99 | $158.01 | 10.44 M | $385.83 B |
| 02/05/2026 | $158.84 | $158.61 (-0.14%) | $159.65 | $156.12 | 13.08 M | $384.47 B |
| 02/04/2026 | $156.13 | $156.87 (0.47%) | $158.37 | $155.76 | 12.18 M | $380.25 B |
| 02/03/2026 | $152.59 | $155.32 (1.79%) | $156.53 | $152.20 | 12.42 M | $376.50 B |
| 02/02/2026 | $152.42 | $153.19 (0.51%) | $153.73 | $151.25 | 10.55 M | $371.33 B |
| 01/30/2026 | $150.43 | $151.77 (0.89%) | $151.97 | $149.15 | 12.65 M | $367.89 B |
| 01/29/2026 | $147.29 | $149.90 (1.77%) | $150.13 | $147.11 | 11.04 M | $363.36 B |
| 01/28/2026 | $148.00 | $147.34 (-0.45%) | $148.71 | $146.79 | 7.47 M | $357.15 B |
| 01/27/2026 | $148.07 | $148.34 (0.18%) | $149.64 | $147.93 | 9.55 M | $359.58 B |
| 01/26/2026 | $150.12 | $149.49 (-0.42%) | $150.88 | $148.52 | 12.66 M | $362.36 B |
| 01/23/2026 | $150.84 | $150.15 (-0.46%) | $151.65 | $149.80 | 14.56 M | $363.96 B |
| 01/22/2026 | $148.08 | $149.93 (1.25%) | $150.91 | $147.50 | 18.50 M | $363.43 B |
| 01/21/2026 | $147.06 | $146.06 (-0.68%) | $147.37 | $144.97 | 14.13 M | $354.05 B |
| 01/20/2026 | $144.46 | $147.00 (1.76%) | $147.00 | $144.12 | 12.90 M | $356.33 B |
| 01/16/2026 | $143.76 | $144.53 (0.54%) | $144.73 | $143.66 | 11.73 M | $350.34 B |
| 01/15/2026 | $145.68 | $144.63 (-0.72%) | $146.35 | $144.35 | 10.10 M | $350.58 B |
| 01/14/2026 | $144.68 | $146.35 (1.15%) | $146.90 | $144.37 | 13.48 M | $354.75 B |
| 01/13/2026 | $144.00 | $144.24 (0.17%) | $144.34 | $142.97 | 15.55 M | $349.64 B |
| 01/12/2026 | $142.28 | $143.46 (0.83%) | $143.88 | $141.71 | 12.81 M | $347.75 B |
| 01/09/2026 | $141.70 | $141.87 (0.12%) | $142.33 | $140.83 | 9.53 M | $343.89 B |
| 01/08/2026 | $137.89 | $141.53 (2.64%) | $141.78 | $137.82 | 9.30 M | $343.07 B |
| 01/07/2026 | $139.80 | $138.04 (-1.26%) | $139.80 | $137.62 | 14.37 M | $334.61 B |
| 01/06/2026 | $140.39 | $139.91 (-0.34%) | $141.42 | $139.51 | 10.42 M | $339.14 B |
| 01/05/2026 | $141.10 | $140.37 (-0.52%) | $141.35 | $139.60 | 12.30 M | $340.26 B |
| 01/02/2026 | $143.11 | $141.79 (-0.92%) | $143.34 | $141.24 | 8.95 M | $343.70 B |
| 12/31/2025 | $144.00 | $143.31 (-0.48%) | $144.14 | $143.23 | 5.29 M | $347.38 B |
| 12/30/2025 | $144.29 | $144.05 (-0.17%) | $144.46 | $143.57 | 6.01 M | $349.18 B |
| 12/29/2025 | $144.80 | $144.57 (-0.16%) | $145.07 | $143.95 | 7.66 M | $350.44 B |
| 12/26/2025 | $144.31 | $144.74 (0.3%) | $145.64 | $144.31 | 4.71 M | $350.85 B |
| 12/24/2025 | $142.90 | $144.49 (1.11%) | $144.74 | $142.83 | 3.26 M | $350.24 B |
| 12/23/2025 | $142.49 | $143.18 (0.48%) | $143.73 | $142.08 | 9.54 M | $347.07 B |
| 12/22/2025 | $143.71 | $142.69 (-0.71%) | $144.40 | $142.42 | 11.73 M | $345.88 B |
| 12/19/2025 | $145.51 | $144.46 (-0.72%) | $146.05 | $143.94 | 19.35 M | $350.17 B |
| 12/18/2025 | $146.62 | $145.52 (-0.75%) | $147.50 | $145.35 | 12.24 M | $352.74 B |
| 12/17/2025 | $146.69 | $147.81 (0.76%) | $148.45 | $146.45 | 9.83 M | $358.29 B |
| 12/16/2025 | $146.10 | $145.21 (-0.61%) | $146.54 | $144.65 | 10.25 M | $351.99 B |
| 12/15/2025 | $143.27 | $145.13 (1.3%) | $145.32 | $143.20 | 13.88 M | $351.80 B |
| 12/12/2025 | $141.00 | $142.84 (1.3%) | $143.11 | $140.84 | 10.27 M | $346.24 B |
| 12/11/2025 | $141.00 | $140.76 (-0.17%) | $141.84 | $140.35 | 11.80 M | $341.20 B |
| 12/10/2025 | $139.65 | $139.82 (0.12%) | $141.28 | $139.54 | 13.65 M | $338.92 B |
| 12/09/2025 | $139.19 | $139.63 (0.32%) | $140.88 | $139.00 | 10.38 M | $338.46 B |
| 12/08/2025 | $142.91 | $138.34 (-3.2%) | $142.91 | $138.14 | 17.51 M | $335.34 B |
| 12/05/2025 | $145.16 | $143.45 (-1.18%) | $145.63 | $143.25 | 12.79 M | $347.72 B |
| 12/04/2025 | $146.67 | $145.36 (-0.89%) | $147.42 | $144.50 | 10.48 M | $352.35 B |
| 12/03/2025 | $145.92 | $146.71 (0.54%) | $148.29 | $145.86 | 9.13 M | $355.63 B |
| 12/02/2025 | $145.29 | $145.86 (0.39%) | $146.19 | $142.51 | 16.38 M | $353.56 B |
| 12/01/2025 | $148.10 | $147.44 (-0.45%) | $148.89 | $147.35 | 8.24 M | $357.39 B |
| 11/28/2025 | $147.80 | $148.16 (0.24%) | $148.71 | $147.18 | 4.71 M | $359.14 B |
| 11/26/2025 | $147.92 | $148.25 (0.22%) | $148.97 | $147.60 | 9.24 M | $359.36 B |
| 11/25/2025 | $147.32 | $148.49 (0.79%) | $148.65 | $147.22 | 10.48 M | $359.94 B |
| 11/24/2025 | $150.10 | $146.98 (-2.08%) | $150.41 | $146.54 | 13.85 M | $356.28 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.
