5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
+1.13%
Procter & Gamble Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $141.38 | $146.10 (3.34%) | $146.38 | $140.20 | 14.62 M | $353.93 B |
| 07/28/2026 | $151.50 | $148.88 (-1.73%) | $153.68 | $148.52 | 12.85 M | $360.66 B |
| 07/27/2026 | $147.85 | $148.63 (0.53%) | $150.25 | $147.85 | 7.30 M | $360.06 B |
| 07/24/2026 | $146.45 | $147.41 (0.66%) | $147.99 | $145.40 | 6.62 M | $356.22 B |
| 07/23/2026 | $146.14 | $146.97 (0.57%) | $147.61 | $145.59 | 6.50 M | $355.15 B |
| 07/22/2026 | $149.50 | $149.13 (-0.25%) | $150.46 | $148.82 | 5.37 M | $360.37 B |
| 07/21/2026 | $147.86 | $148.10 (0.16%) | $148.41 | $146.88 | 7.03 M | $357.88 B |
| 07/20/2026 | $149.56 | $149.13 (-0.29%) | $150.10 | $148.43 | 5.79 M | $360.37 B |
| 07/17/2026 | $152.86 | $149.98 (-1.88%) | $154.32 | $149.31 | 8.92 M | $362.43 B |
| 07/16/2026 | $149.49 | $151.50 (1.34%) | $151.52 | $148.18 | 6.49 M | $366.10 B |
| 07/15/2026 | $145.28 | $148.05 (1.91%) | $148.59 | $144.66 | 6.18 M | $357.76 B |
| 07/14/2026 | $148.37 | $146.08 (-1.54%) | $148.75 | $145.59 | 7.67 M | $353.00 B |
| 07/13/2026 | $148.08 | $148.37 (0.2%) | $150.04 | $147.11 | 7.82 M | $358.54 B |
| 07/10/2026 | $147.10 | $147.04 (-0.04%) | $148.59 | $146.71 | 12.47 M | $355.32 B |
| 07/09/2026 | $146.77 | $146.85 (0.05%) | $147.66 | $145.60 | 7.75 M | $354.86 B |
| 07/08/2026 | $150.96 | $148.40 (-1.7%) | $151.07 | $148.35 | 14.27 M | $358.61 B |
| 07/07/2026 | $152.66 | $152.75 (0.06%) | $153.49 | $150.61 | 8.06 M | $369.12 B |
| 07/06/2026 | $150.68 | $149.31 (-0.91%) | $151.22 | $146.96 | 8.32 M | $360.81 B |
| 07/02/2026 | $148.58 | $151.41 (1.9%) | $151.67 | $147.74 | 9.26 M | $365.88 B |
| 07/01/2026 | $146.53 | $147.43 (0.61%) | $147.50 | $145.55 | 9.57 M | $356.26 B |
| 06/30/2026 | $147.53 | $146.64 (-0.6%) | $147.53 | $144.17 | 9.35 M | $354.36 B |
| 06/29/2026 | $148.73 | $148.45 (-0.19%) | $149.05 | $147.04 | 10.39 M | $358.73 B |
| 06/26/2026 | $150.34 | $149.02 (-0.88%) | $150.88 | $148.42 | 16.72 M | $360.11 B |
| 06/25/2026 | $151.57 | $148.50 (-2.03%) | $152.29 | $147.82 | 11.20 M | $358.85 B |
| 06/24/2026 | $151.99 | $152.04 (0.03%) | $153.35 | $150.92 | 8.62 M | $367.40 B |
| 06/23/2026 | $149.66 | $150.86 (0.8%) | $151.37 | $149.37 | 7.26 M | $364.55 B |
| 06/22/2026 | $150.10 | $147.68 (-1.61%) | $150.89 | $147.57 | 10.53 M | $356.87 B |
| 06/18/2026 | $150.87 | $150.38 (-0.32%) | $152.29 | $150.18 | 17.08 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 |
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.
