5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+7.46%
3 MONTH PERFORMANCE
+7.58%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
-2.43%
Procter & Gamble Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $150.87 | $150.38 (-0.32%) | $152.29 | $150.18 | 16.91 M | $363.39 B |
| 06/17/2026 | $152.38 | $150.56 (-1.19%) | $152.94 | $149.77 | 7.06 M | $363.83 B |
| 06/16/2026 | $151.51 | $152.49 (0.65%) | $153.02 | $150.55 | 8.52 M | $368.49 B |
| 06/15/2026 | $148.76 | $150.46 (1.14%) | $151.50 | $148.76 | 9.16 M | $363.59 B |
| 06/12/2026 | $149.38 | $149.61 (0.15%) | $150.20 | $148.30 | 6.83 M | $361.53 B |
| 06/11/2026 | $148.70 | $148.34 (-0.24%) | $149.62 | $147.77 | 6.68 M | $358.46 B |
| 06/10/2026 | $149.91 | $149.05 (-0.57%) | $150.43 | $148.38 | 7.35 M | $360.18 B |
| 06/09/2026 | $144.67 | $148.67 (2.76%) | $149.48 | $144.53 | 8.26 M | $359.26 B |
| 06/08/2026 | $145.79 | $145.10 (-0.47%) | $146.55 | $145.01 | 7.20 M | $350.63 B |
| 06/05/2026 | $142.22 | $146.54 (3.04%) | $148.23 | $141.80 | 10.96 M | $354.11 B |
| 06/04/2026 | $142.70 | $140.78 (-1.35%) | $143.14 | $139.89 | 8.19 M | $340.19 B |
| 06/03/2026 | $140.93 | $140.19 (-0.53%) | $142.45 | $140.00 | 9.35 M | $338.77 B |
| 06/02/2026 | $140.12 | $140.82 (0.5%) | $141.12 | $139.03 | 9.60 M | $340.29 B |
| 06/01/2026 | $141.52 | $140.28 (-0.88%) | $141.82 | $138.86 | 11.09 M | $338.99 B |
| 05/29/2026 | $145.52 | $143.56 (-1.35%) | $145.64 | $143.20 | 12.36 M | $346.91 B |
| 05/28/2026 | $146.70 | $145.91 (-0.54%) | $146.70 | $145.01 | 10.20 M | $352.59 B |
| 05/27/2026 | $143.46 | $147.49 (2.81%) | $148.54 | $143.46 | 10.05 M | $356.41 B |
| 05/26/2026 | $144.51 | $142.96 (-1.07%) | $145.61 | $142.53 | 8.16 M | $345.46 B |
| 05/22/2026 | $143.87 | $144.44 (0.4%) | $144.64 | $143.53 | 4.62 M | $349.04 B |
| 05/21/2026 | $141.88 | $143.40 (1.07%) | $143.72 | $140.09 | 6.30 M | $346.53 B |
| 05/20/2026 | $141.45 | $142.44 (0.7%) | $143.22 | $140.62 | 8.38 M | $344.21 B |
| 05/19/2026 | $142.47 | $141.30 (-0.82%) | $143.71 | $140.85 | 8.36 M | $341.45 B |
| 05/18/2026 | $142.10 | $142.39 (0.2%) | $144.43 | $141.63 | 7.73 M | $344.09 B |
| 05/15/2026 | $143.40 | $141.57 (-1.28%) | $143.40 | $141.20 | 6.99 M | $342.10 B |
| 05/14/2026 | $143.18 | $142.71 (-0.33%) | $144.28 | $142.63 | 9.64 M | $344.86 B |
| 05/13/2026 | $143.15 | $142.24 (-0.64%) | $144.67 | $141.66 | 6.69 M | $343.72 B |
| 05/12/2026 | $144.35 | $143.91 (-0.3%) | $145.85 | $142.86 | 9.05 M | $347.76 B |
| 05/11/2026 | $145.79 | $143.36 (-1.67%) | $145.95 | $141.97 | 7.49 M | $346.43 B |
| 05/08/2026 | $146.55 | $146.42 (-0.09%) | $147.51 | $146.21 | 5.74 M | $353.82 B |
| 05/07/2026 | $147.99 | $146.06 (-1.3%) | $147.99 | $146.01 | 9.55 M | $352.95 B |
| 05/06/2026 | $146.40 | $147.90 (1.02%) | $148.95 | $145.94 | 9.40 M | $357.40 B |
| 05/05/2026 | $143.38 | $144.90 (1.06%) | $145.90 | $142.18 | 7.66 M | $350.15 B |
| 05/04/2026 | $146.06 | $143.42 (-1.81%) | $146.06 | $143.27 | 9.64 M | $346.57 B |
| 05/01/2026 | $147.87 | $147.26 (-0.41%) | $149.28 | $146.46 | 6.81 M | $355.85 B |
| 04/30/2026 | $147.09 | $147.09 (0%) | $147.72 | $145.95 | 9.49 M | $355.44 B |
| 04/29/2026 | $148.30 | $146.46 (-1.24%) | $148.75 | $145.89 | 9.00 M | $353.92 B |
| 04/28/2026 | $150.03 | $149.17 (-0.57%) | $151.19 | $148.43 | 7.97 M | $360.47 B |
| 04/27/2026 | $147.42 | $148.40 (0.66%) | $149.70 | $147.42 | 9.17 M | $358.61 B |
| 04/24/2026 | $152.01 | $148.18 (-2.52%) | $152.42 | $147.62 | 13.79 M | $358.08 B |
| 04/23/2026 | $143.40 | $145.71 (1.61%) | $146.23 | $143.40 | 11.29 M | $352.11 B |
| 04/22/2026 | $142.50 | $142.85 (0.25%) | $143.30 | $142.22 | 7.24 M | $345.20 B |
| 04/21/2026 | $144.62 | $142.32 (-1.59%) | $144.62 | $142.32 | 11.20 M | $343.92 B |
| 04/20/2026 | $146.06 | $144.49 (-1.07%) | $146.66 | $143.59 | 8.08 M | $349.16 B |
| 04/17/2026 | $143.41 | $146.93 (2.45%) | $147.59 | $143.16 | 10.89 M | $355.06 B |
| 04/16/2026 | $143.20 | $143.11 (-0.06%) | $144.29 | $142.66 | 6.95 M | $345.83 B |
| 04/15/2026 | $144.36 | $143.38 (-0.68%) | $144.40 | $142.26 | 7.70 M | $346.48 B |
| 04/14/2026 | $143.24 | $144.38 (0.8%) | $144.72 | $142.77 | 6.62 M | $348.89 B |
| 04/13/2026 | $145.00 | $143.58 (-0.98%) | $145.09 | $142.63 | 7.12 M | $346.96 B |
| 04/10/2026 | $146.89 | $145.16 (-1.18%) | $146.89 | $144.76 | 9.79 M | $350.78 B |
| 04/09/2026 | $144.39 | $146.66 (1.57%) | $146.94 | $143.00 | 6.79 M | $354.40 B |
| 04/08/2026 | $143.15 | $144.90 (1.22%) | $145.11 | $141.87 | 10.85 M | $350.15 B |
| 04/07/2026 | $142.52 | $141.30 (-0.86%) | $142.77 | $140.74 | 7.21 M | $341.45 B |
| 04/06/2026 | $143.01 | $142.77 (-0.17%) | $143.67 | $141.92 | 6.82 M | $345.00 B |
| 04/02/2026 | $144.09 | $143.12 (-0.67%) | $144.21 | $142.58 | 5.94 M | $345.85 B |
| 04/01/2026 | $143.92 | $144.09 (0.12%) | $144.97 | $143.21 | 8.06 M | $348.19 B |
| 03/31/2026 | $144.82 | $144.44 (-0.26%) | $144.92 | $142.28 | 10.41 M | $349.04 B |
| 03/30/2026 | $143.04 | $144.72 (1.17%) | $145.57 | $142.57 | 11.62 M | $349.72 B |
| 03/27/2026 | $142.72 | $142.71 (-0.01%) | $144.08 | $142.01 | 11.56 M | $344.86 B |
| 03/26/2026 | $143.69 | $142.42 (-0.88%) | $144.57 | $142.24 | 6.44 M | $344.16 B |
| 03/25/2026 | $143.74 | $143.92 (0.13%) | $144.10 | $142.23 | 8.42 M | $347.78 B |
| 03/24/2026 | $143.33 | $143.16 (-0.12%) | $145.23 | $142.23 | 8.57 M | $345.95 B |
| 03/23/2026 | $146.15 | $143.99 (-1.48%) | $146.15 | $143.48 | 10.32 M | $347.95 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.
