5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+6.22%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
-2.53%
Procter & Gamble Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $146.40 | $148.76 (1.61%) | $148.80 | $145.94 | 4.41 M | $355.19 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 | $356.16 B |
| 04/16/2026 | $143.20 | $143.11 (-0.06%) | $144.29 | $142.66 | 6.95 M | $346.90 B |
| 04/15/2026 | $144.36 | $143.38 (-0.68%) | $144.40 | $142.26 | 7.70 M | $347.55 B |
| 04/14/2026 | $143.24 | $144.38 (0.8%) | $144.72 | $142.77 | 6.62 M | $349.98 B |
| 04/13/2026 | $145.00 | $143.58 (-0.98%) | $145.09 | $142.63 | 7.12 M | $348.04 B |
| 04/10/2026 | $146.89 | $145.16 (-1.18%) | $146.89 | $144.76 | 9.79 M | $351.87 B |
| 04/09/2026 | $144.39 | $146.66 (1.57%) | $146.94 | $143.00 | 6.79 M | $355.50 B |
| 04/08/2026 | $143.15 | $144.90 (1.22%) | $145.11 | $141.87 | 10.85 M | $351.24 B |
| 04/07/2026 | $142.52 | $141.30 (-0.86%) | $142.77 | $140.74 | 7.21 M | $342.51 B |
| 04/06/2026 | $143.01 | $142.77 (-0.17%) | $143.67 | $141.92 | 6.82 M | $346.07 B |
| 04/02/2026 | $144.09 | $143.12 (-0.67%) | $144.21 | $142.58 | 5.94 M | $346.92 B |
| 04/01/2026 | $143.92 | $144.09 (0.12%) | $144.97 | $143.21 | 8.06 M | $349.27 B |
| 03/31/2026 | $144.82 | $144.44 (-0.26%) | $144.92 | $142.28 | 10.41 M | $350.12 B |
| 03/30/2026 | $143.04 | $144.72 (1.17%) | $145.57 | $142.57 | 11.62 M | $350.80 B |
| 03/27/2026 | $142.72 | $142.71 (-0.01%) | $144.08 | $142.01 | 11.56 M | $345.93 B |
| 03/26/2026 | $143.69 | $142.42 (-0.88%) | $144.57 | $142.24 | 6.44 M | $345.23 B |
| 03/25/2026 | $143.74 | $143.92 (0.13%) | $144.10 | $142.23 | 8.42 M | $348.86 B |
| 03/24/2026 | $143.33 | $143.16 (-0.12%) | $145.23 | $142.23 | 8.57 M | $347.02 B |
| 03/23/2026 | $146.15 | $143.99 (-1.48%) | $146.15 | $143.48 | 10.32 M | $349.03 B |
| 03/20/2026 | $144.99 | $144.28 (-0.49%) | $145.82 | $144.25 | 60.62 M | $349.73 B |
| 03/19/2026 | $146.22 | $144.84 (-0.94%) | $147.38 | $144.79 | 10.34 M | $351.09 B |
| 03/18/2026 | $149.31 | $146.71 (-1.74%) | $149.62 | $146.46 | 10.06 M | $355.63 B |
| 03/17/2026 | $153.01 | $151.48 (-1%) | $153.46 | $151.20 | 6.15 M | $367.19 B |
| 03/16/2026 | $151.86 | $152.12 (0.17%) | $152.64 | $150.65 | 6.94 M | $368.74 B |
| 03/13/2026 | $151.37 | $150.65 (-0.48%) | $152.55 | $150.18 | 7.30 M | $365.18 B |
| 03/12/2026 | $152.21 | $150.50 (-1.12%) | $153.04 | $150.33 | 8.49 M | $364.81 B |
| 03/11/2026 | $155.23 | $153.32 (-1.23%) | $155.38 | $151.43 | 8.86 M | $371.65 B |
| 03/10/2026 | $155.49 | $156.01 (0.33%) | $157.15 | $153.60 | 7.76 M | $378.17 B |
| 03/09/2026 | $153.15 | $155.22 (1.35%) | $156.23 | $152.90 | 12.49 M | $376.25 B |
| 03/06/2026 | $153.66 | $153.63 (-0.02%) | $154.43 | $151.89 | 8.19 M | $372.40 B |
| 03/05/2026 | $156.94 | $153.99 (-1.88%) | $157.10 | $153.77 | 10.06 M | $373.27 B |
| 03/04/2026 | $159.44 | $158.30 (-0.72%) | $159.61 | $157.31 | 8.75 M | $383.72 B |
| 03/03/2026 | $162.19 | $159.72 (-1.52%) | $162.19 | $158.62 | 10.16 M | $387.16 B |
| 03/02/2026 | $165.29 | $163.51 (-1.08%) | $166.55 | $163.45 | 9.10 M | $396.35 B |
| 02/27/2026 | $164.04 | $167.20 (1.93%) | $167.25 | $163.69 | 14.88 M | $405.29 B |
| 02/26/2026 | $164.22 | $163.75 (-0.29%) | $164.50 | $162.86 | 7.03 M | $396.93 B |
| 02/25/2026 | $164.54 | $163.39 (-0.7%) | $165.00 | $162.10 | 7.88 M | $396.06 B |
| 02/24/2026 | $164.90 | $165.28 (0.23%) | $166.87 | $163.94 | 9.71 M | $400.64 B |
| 02/23/2026 | $160.32 | $165.17 (3.03%) | $165.36 | $160.30 | 14.77 M | $400.37 B |
| 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 |
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.
