5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
-0.53%
Procter & Gamble Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $146.49 | $146.09 (-0.27%) | $146.50 | $145.65 | 862.26 K | |
| 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 |
| 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 |
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.
