NYSE : PG
The Procter & Gamble Company — Price history
Consumer Staples · Household & Personal Products · United States
Last price 161.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 374.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Procter & Gamble Company (PG) closed at 161.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 164.62 | 165.36 | 161.03 | 161.57 | 11,629,645 | +0.61% |
| 2026-10-29 | 160.09 | 160.95 | 158.655 | 160.59 | 7,507,524 | +1.47% |
| 2026-10-28 | 157.985 | 159.57 | 157.4 | 158.26 | 5,207,858 | -0.61% |
| 2026-10-27 | 158.71 | 159.531 | 158.42 | 159.23 | 7,607,966 | -0.43% |
| 2026-10-26 | 160.76 | 161.6 | 158.85 | 159.92 | 9,492,449 | -0.68% |
| 2026-10-23 | 164 | 164.5 | 160.64 | 161.02 | 10,331,863 | -2.12% |
| 2026-10-22 | 162.14 | 166.85 | 161.36 | 165.59 | 22,037,240 | +5.58% |
| 2026-10-21 | 158.17 | 158.673 | 156.8 | 156.84 | 9,980,748 | -1.56% |
| 2026-10-20 | 158.7 | 159.47 | 158.06 | 159.32 | 9,748,612 | +1.03% |
| 2026-10-19 | 157.87 | 158.49 | 157.01 | 157.69 | 10,091,263 | -1.04% |
| 2026-10-16 | 157.75 | 159.98 | 157.56 | 159.35 | 13,533,952 | +1.45% |
| 2026-10-15 | 158.325 | 159.95 | 156.79 | 157.08 | 16,416,599 | +0.35% |
| 2026-10-14 | 154.64 | 156.63 | 154.285 | 156.53 | 10,676,367 | +2.28% |
| 2026-10-13 | 154.51 | 154.75 | 152.22 | 153.04 | 6,038,341 | -0.10% |
| 2026-10-12 | 151.25 | 153.25 | 150.95 | 153.2 | 6,221,453 | +1.30% |
| 2026-10-09 | 150.57 | 151.6 | 149.92 | 151.23 | 6,307,709 | +0.42% |
| 2026-10-08 | 147.74 | 150.76 | 147.05 | 150.59 | 12,054,628 | +1.87% |
| 2026-10-07 | 148.68 | 149.665 | 147.755 | 147.82 | 8,676,314 | -0.40% |
| 2026-10-06 | 148.02 | 149.68 | 147.06 | 148.41 | 13,334,779 | +1.69% |
| 2026-10-05 | 145 | 146.09 | 144.38 | 145.94 | 7,039,622 | +0.71% |
| 2026-10-02 | 144.4 | 145.21 | 143.81 | 144.91 | 6,251,440 | +0.67% |
| 2026-10-01 | 144.55 | 145 | 143.4 | 143.95 | 7,323,305 | -0.92% |
| 2026-09-30 | 148.9 | 149.23 | 145.28 | 145.28 | 8,582,222 | -2.05% |
| 2026-09-29 | 147.95 | 148.84 | 146.84 | 148.32 | 7,672,514 | -0.48% |
| 2026-09-28 | 145.86 | 149.48 | 145.11 | 149.03 | 8,850,081 | +1.91% |
| 2026-09-25 | 145.97 | 146.4 | 145.33 | 146.23 | 5,790,952 | +0.38% |
| 2026-09-24 | 147.74 | 149.2 | 145.68 | 145.68 | 7,430,956 | -1.16% |
| 2026-09-23 | 147.87 | 148.93 | 147.14 | 147.39 | 6,583,524 | -0.56% |
| 2026-09-22 | 147.42 | 148.25 | 146.95 | 148.22 | 5,639,198 | +1.46% |
| 2026-09-21 | 146.49 | 146.805 | 145.63 | 146.08 | 5,825,551 | -0.21% |
| 2026-09-18 | 146.44 | 146.7 | 145.49 | 146.39 | 12,944,276 | -0.79% |
| 2026-09-17 | 147.59 | 147.78 | 146.35 | 147.55 | 6,742,160 | +0.36% |
| 2026-09-16 | 146.83 | 148.23 | 146.5 | 147.02 | 6,950,599 | +0.24% |
| 2026-09-15 | 144.78 | 147.22 | 143.92 | 146.67 | 8,804,854 | +0.37% |
| 2026-09-14 | 146.38 | 147.72 | 145.75 | 146.13 | 8,704,946 | +0.59% |
| 2026-09-11 | 143.715 | 145.49 | 143.55 | 145.27 | 11,531,746 | +1.61% |
| 2026-09-10 | 142.6 | 143.51 | 141.86 | 142.97 | 10,928,855 | +0.23% |
| 2026-09-09 | 144.16 | 144.47 | 142.34 | 142.64 | 9,270,917 | -2.02% |
| 2026-09-08 | 145.595 | 146.16 | 144.3 | 145.58 | 8,328,442 | -0.59% |
| 2026-09-04 | 146.47 | 147.15 | 145.815 | 146.44 | 5,589,142 | -0.33% |
| 2026-09-03 | 147.68 | 148.22 | 146.5 | 146.92 | 6,108,823 | -0.49% |
| 2026-09-02 | 146.42 | 148.32 | 145.79 | 147.64 | 7,431,842 | +0.98% |
| 2026-09-01 | 145.76 | 148.359 | 145.093 | 146.21 | 8,504,281 | +0.75% |
| 2026-08-31 | 143.44 | 145.9 | 142.5 | 145.12 | 12,100,702 | +0.93% |
| 2026-08-28 | 143.25 | 144.4 | 143.01 | 143.78 | 5,870,682 | +0.45% |
| 2026-08-27 | 143.7 | 144.15 | 142.71 | 143.14 | 7,817,173 | -1.28% |
| 2026-08-26 | 145.28 | 145.932 | 144.5 | 145 | 8,253,021 | -0.28% |
| 2026-08-25 | 145.73 | 146.12 | 144.95 | 145.4 | 9,126,859 | -0.82% |
| 2026-08-24 | 145.24 | 146.796 | 145 | 146.6 | 7,063,344 | +1.33% |
| 2026-08-21 | 143.02 | 145.27 | 142.14 | 144.68 | 9,788,712 | +1.20% |
| 2026-08-20 | 144.47 | 144.92 | 142.56 | 142.97 | 15,794,058 | -0.98% |
| 2026-08-19 | 144.3 | 146.225 | 143.62 | 144.38 | 13,948,526 | +0.65% |
| 2026-08-18 | 143.28 | 144.421 | 142.68 | 143.45 | 12,746,056 | +0.23% |
| 2026-08-17 | 143.64 | 143.97 | 142.48 | 143.12 | 9,867,533 | -0.99% |
| 2026-08-14 | 144.325 | 144.905 | 143.415 | 144.55 | 7,249,856 | +0.20% |
| 2026-08-13 | 144.59 | 145.8 | 143.995 | 144.26 | 7,491,276 | +0.12% |
| 2026-08-12 | 144.05 | 144.94 | 143.79 | 144.08 | 7,195,332 | -0.78% |
| 2026-08-11 | 145.41 | 145.71 | 143.93 | 145.21 | 7,936,743 | -0.84% |
| 2026-08-10 | 144.73 | 146.46 | 144.15 | 146.44 | 7,386,477 | +0.45% |
| 2026-08-07 | 144.9 | 146 | 143.88 | 145.79 | 7,565,510 | -0.80% |
| 2026-08-06 | 147.82 | 148.5 | 145.45 | 146.97 | 8,767,101 | +0.12% |
| 2026-08-05 | 147.845 | 147.845 | 144.66 | 146.8 | 9,753,275 | -0.82% |
| 2026-08-04 | 144.04 | 148.25 | 143.79 | 148.01 | 7,362,261 | +2.10% |
| 2026-08-03 | 145.85 | 147.15 | 144.26 | 144.97 | 8,843,619 | +0.33% |
| 2026-07-31 | 143.51 | 144.7 | 141.46 | 144.49 | 9,152,630 | +0.37% |
| 2026-07-30 | 143.76 | 144.45 | 142.25 | 143.96 | 9,572,624 | -1.46% |
| 2026-07-29 | 141.38 | 146.38 | 140.2 | 146.1 | 14,616,804 | -1.87% |
| 2026-07-28 | 151.5 | 153.68 | 148.52 | 148.88 | 12,848,768 | +0.17% |
| 2026-07-27 | 147.85 | 150.245 | 147.85 | 148.63 | 7,302,441 | +0.83% |
| 2026-07-24 | 146.45 | 147.99 | 145.4 | 147.41 | 6,620,893 | +1.05% |
| 2026-07-23 | 146.14 | 147.61 | 145.59 | 146.97 | 6,499,248 | -1.45% |
| 2026-07-22 | 149.5 | 150.46 | 148.815 | 149.13 | 5,371,217 | +0.70% |
| 2026-07-21 | 147.86 | 148.41 | 146.88 | 148.1 | 7,027,580 | -0.69% |
| 2026-07-20 | 149.56 | 150.1 | 148.43 | 149.13 | 5,788,262 | -0.57% |
| 2026-07-17 | 152.86 | 154.32 | 149.31 | 149.98 | 8,917,388 | -1.00% |
| 2026-07-16 | 149.49 | 151.52 | 148.175 | 151.5 | 6,485,409 | +2.33% |
| 2026-07-15 | 145.28 | 148.59 | 144.66 | 148.05 | 6,180,006 | +1.35% |
| 2026-07-14 | 148.37 | 148.753 | 145.59 | 146.08 | 7,668,081 | -1.54% |
| 2026-07-13 | 148.08 | 150.045 | 147.11 | 148.37 | 7,816,074 | +0.90% |
| 2026-07-10 | 147.1 | 148.59 | 146.71 | 147.04 | 12,472,967 | +0.13% |
| 2026-07-09 | 146.77 | 147.656 | 145.6 | 146.85 | 7,747,987 | -1.04% |
| 2026-07-08 | 150.96 | 151.07 | 148.35 | 148.4 | 14,272,270 | -2.85% |
| 2026-07-07 | 152.66 | 153.49 | 150.61 | 152.75 | 8,061,360 | +2.30% |
| 2026-07-06 | 150.68 | 151.22 | 146.96 | 149.31 | 8,323,138 | -1.39% |
| 2026-07-02 | 148.58 | 151.665 | 147.735 | 151.41 | 9,256,703 | +2.70% |
| 2026-07-01 | 146.525 | 147.5 | 145.55 | 147.43 | 9,571,736 | +0.54% |
| 2026-06-30 | 147.53 | 147.53 | 144.17 | 146.64 | 9,353,791 | -1.22% |
| 2026-06-29 | 148.725 | 149.05 | 147.04 | 148.45 | 10,387,687 | -0.38% |
| 2026-06-26 | 150.34 | 150.88 | 148.42 | 149.02 | 16,724,556 | +0.35% |
| 2026-06-25 | 151.57 | 152.29 | 147.82 | 148.5 | 11,202,143 | -2.33% |
| 2026-06-24 | 151.99 | 153.35 | 150.92 | 152.04 | 8,618,470 | +0.78% |
| 2026-06-23 | 149.66 | 151.37 | 149.37 | 150.86 | 7,259,577 | +2.15% |
| 2026-06-22 | 150.105 | 150.89 | 147.57 | 147.68 | 10,533,003 | -1.80% |
| 2026-06-18 | 150.87 | 152.29 | 150.18 | 150.38 | 17,076,435 | -0.12% |
| 2026-06-17 | 152.38 | 152.935 | 149.77 | 150.56 | 7,055,832 | -1.27% |
| 2026-06-16 | 151.51 | 153.02 | 150.55 | 152.49 | 8,518,945 | +1.35% |
| 2026-06-15 | 148.76 | 151.5 | 148.76 | 150.46 | 9,158,900 | +0.57% |
| 2026-06-12 | 149.38 | 150.2 | 148.3 | 149.61 | 6,832,001 | +0.86% |
| 2026-06-11 | 148.7 | 149.62 | 147.77 | 148.34 | 6,684,664 | -0.48% |
| 2026-06-10 | 149.91 | 150.43 | 148.38 | 149.05 | 7,345,886 | +0.26% |
| 2026-06-09 | 144.67 | 149.48 | 144.53 | 148.67 | 8,259,309 | +2.46% |
| 2026-06-08 | 145.79 | 146.55 | 145.015 | 145.1 | 7,200,679 | -0.98% |
| 2026-06-05 | 142.22 | 148.23 | 141.8 | 146.54 | 10,963,204 | +4.09% |
| 2026-06-04 | 142.701 | 143.14 | 139.89 | 140.78 | 8,193,955 | +0.42% |
| 2026-06-03 | 140.93 | 142.45 | 140 | 140.19 | 9,351,044 | -0.45% |
| 2026-06-02 | 140.115 | 141.115 | 139.03 | 140.82 | 9,599,450 | +0.38% |
| 2026-06-01 | 141.52 | 141.82 | 138.86 | 140.28 | 11,093,789 | -2.28% |
| 2026-05-29 | 145.52 | 145.635 | 143.2 | 143.56 | 12,359,906 | -1.61% |
| 2026-05-28 | 146.7 | 146.7 | 145.014 | 145.91 | 10,200,882 | -1.07% |
| 2026-05-27 | 143.46 | 148.54 | 143.46 | 147.49 | 10,049,829 | +3.17% |
| 2026-05-26 | 144.51 | 145.61 | 142.53 | 142.96 | 8,161,742 | -1.02% |
| 2026-05-22 | 143.87 | 144.64 | 143.532 | 144.44 | 4,618,184 | +0.73% |
| 2026-05-21 | 141.88 | 143.72 | 140.09 | 143.4 | 6,297,289 | +0.67% |
| 2026-05-20 | 141.45 | 143.22 | 140.62 | 142.44 | 8,375,641 | +0.81% |
| 2026-05-19 | 142.47 | 143.705 | 140.85 | 141.3 | 8,355,788 | -0.77% |
| 2026-05-18 | 142.1 | 144.43 | 141.63 | 142.39 | 7,731,165 | +0.58% |
| 2026-05-15 | 143.4 | 143.4 | 141.2 | 141.57 | 6,989,372 | -0.80% |
| 2026-05-14 | 143.18 | 144.28 | 142.63 | 142.71 | 9,636,209 | +0.33% |
| 2026-05-13 | 143.15 | 144.67 | 141.66 | 142.24 | 6,685,871 | -1.16% |
| 2026-05-12 | 144.35 | 145.855 | 142.86 | 143.91 | 9,051,215 | +0.38% |