Dark

PG
Procter & Gamble Company
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

144.51USD+0.382%(+0.55)9,152,631

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

143.13USD-0.577%(-0.83)15,018

After-hours

Jul 31, 2026 4:10:30 PM EDT

144.49USD-0.014%(-0.02)2,185,815

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	143.5100	144.700000	141.460000	144.4900	+0.368%	9,152,631	0.000%
2026-07-30	143.7600	144.450000	142.250000	143.9600	-1.465%	9,572,624	+0.368%
2026-07-29	141.3800	146.380000	140.200000	146.1000	-1.867%	14,616,804	-1.102%
2026-07-28	151.5000	153.680000	148.520000	148.8800	+0.168%	12,848,769	-2.949%
2026-07-27	147.8500	150.245000	147.850000	148.6300	+0.828%	7,302,441	-2.785%
2026-07-24	146.4500	147.990000	145.400000	147.4100	+0.299%	6,620,893	-1.981%
2026-07-23	146.1400	147.610000	145.590000	146.9700	-1.448%	6,499,248	-1.687%
2026-07-22	149.5000	150.460000	148.815000	149.1300	+0.695%	5,371,218	-3.111%
2026-07-21	147.8600	148.410000	146.880000	148.1000	-0.691%	7,027,580	-2.438%
2026-07-20	149.5600	150.100000	148.430000	149.1300	-0.567%	5,788,262	-3.111%
2026-07-17	152.8600	154.320000	149.310000	149.9800	-1.003%	8,917,388	-3.660%
2026-07-16	149.4900	151.520000	148.175000	151.5000	+2.330%	6,485,409	-4.627%
2026-07-15	145.2800	148.590000	144.660000	148.0500	+1.349%	6,180,007	-2.405%
2026-07-14	148.3700	148.753200	145.590000	146.0800	-1.543%	7,667,980	-1.088%
2026-07-13	148.0800	150.045000	147.110000	148.3700	+0.905%	7,816,074	-2.615%
2026-07-10	147.1000	148.590000	146.710000	147.0400	+0.129%	12,472,887	-1.734%
2026-07-09	146.7700	147.656000	145.600000	146.8500	-1.044%	7,747,988	-1.607%
2026-07-08	150.9600	151.070000	148.350000	148.4000	-2.848%	14,272,270	-2.635%
2026-07-07	152.6600	153.490000	150.610000	152.7500	+2.304%	8,061,361	-5.408%
2026-07-06	150.6800	151.220000	146.960000	149.3100	-1.387%	8,323,139	-3.228%
2026-07-02	148.5800	151.665300	147.735000	151.4100	+2.700%	9,256,704	-4.570%
2026-07-01	146.5250	147.500000	145.550000	147.4300	+0.539%	9,571,485	-1.994%
2026-06-30	147.5300	147.530000	144.170000	146.6400	-1.219%	9,353,792	-1.466%
2026-06-29	148.7250	149.050000	147.040000	148.4500	-0.382%	10,387,687	-2.668%
2026-06-26	150.3400	150.880000	148.420000	149.0200	+0.350%	16,724,557	-3.040%
2026-06-25	151.5700	152.290000	147.820000	148.5000	-2.328%	11,202,143	-2.700%
2026-06-24	151.9900	153.350100	150.920000	152.0400	+0.782%	8,618,472	-4.966%
2026-06-23	149.6600	151.370000	149.370000	150.8600	+2.153%	7,259,577	-4.222%
2026-06-22	150.1050	150.890000	147.570000	147.6800	-1.795%	10,533,003	-2.160%
2026-06-18	150.8700	152.290000	150.180000	150.3800	-0.120%	17,076,436	-3.917%
2026-06-17	152.3800	152.935000	149.770000	150.5600	-1.266%	7,055,832	-4.032%
2026-06-16	151.5100	153.020000	150.550000	152.4900	+1.349%	8,518,945	-5.246%
2026-06-15	148.7600	151.500000	148.760000	150.4600	+0.568%	9,158,901	-3.968%
2026-06-12	149.3800	150.200000	148.300000	149.6100	+0.856%	6,832,001	-3.422%
2026-06-11	148.7000	149.619900	147.770000	148.3400	-0.476%	6,684,665	-2.595%
2026-06-10	149.9100	150.430000	148.380000	149.0500	+0.256%	7,345,886	-3.059%
2026-06-09	144.6700	149.479600	144.530000	148.6700	+2.460%	8,259,311	-2.812%
2026-06-08	145.7900	146.550000	145.015000	145.1000	-0.983%	7,200,679	-0.420%
2026-06-05	142.2200	148.230000	141.800000	146.5400	+4.091%	10,963,204	-1.399%
2026-06-04	142.7007	143.140000	139.890000	140.7800	+0.421%	8,193,956	+2.635%
2026-06-03	140.9300	142.450000	140.000000	140.1900	-0.447%	9,351,044	+3.067%
2026-06-02	140.1150	141.115000	139.030000	140.8200	+0.385%	10,190,037	+2.606%
2026-06-01	141.5200	141.820000	138.860000	140.2800	-2.285%	11,093,790	+3.001%
2026-05-29	145.5200	145.635000	143.200000	143.5600	-1.611%	12,359,907	+0.648%
2026-05-28	146.7000	146.700000	145.013900	145.9100	-1.071%	10,200,883	-0.973%
2026-05-27	143.4600	148.539900	143.460000	147.4900	+3.169%	10,049,739	-2.034%
2026-05-26	144.5100	145.610000	142.530000	142.9600	-1.025%	8,161,742	+1.070%
2026-05-22	143.8700	144.640000	143.532400	144.4400	+0.725%	4,618,184	+0.035%
2026-05-21	141.8800	143.720000	140.090000	143.4000	+0.674%	6,296,372	+0.760%
2026-05-20	141.4500	143.220000	140.620000	142.4400	+0.807%	8,375,643	+1.439%
2026-05-19	142.4700	143.705000	140.850000	141.3000	-0.766%	8,355,557	+2.258%
2026-05-18	142.1000	144.430000	141.630000	142.3900	+0.579%	7,731,165	+1.475%
2026-05-15	143.4000	143.400000	141.200000	141.5700	-0.799%	6,989,373	+2.063%
2026-05-14	143.1800	144.280000	142.630000	142.7100	+0.330%	9,636,210	+1.247%
2026-05-13	143.1500	144.670000	141.660000	142.2400	-1.160%	6,685,872	+1.582%
2026-05-12	144.3500	145.855000	142.860000	143.9100	+0.384%	9,051,217	+0.403%
2026-05-11	145.7900	145.945000	141.970000	143.3600	-2.090%	7,489,537	+0.788%
2026-05-08	146.5500	147.515000	146.210000	146.4200	+0.246%	5,740,971	-1.318%
2026-05-07	147.9900	147.990000	146.015000	146.0600	-1.244%	9,545,762	-1.075%
2026-05-06	146.4000	148.950000	145.940000	147.9000	+2.070%	9,399,520	-2.306%
2026-05-05	143.3800	145.898000	142.180000	144.9000	+1.032%	7,664,267	-0.283%
2026-05-04	146.0600	146.060000	143.270000	143.4200	-2.608%	9,642,704	+0.746%
2026-05-01	147.8700	149.280000	146.460000	147.2600	+0.116%	6,814,829	-1.881%
2026-04-30	147.0900	147.722800	145.950000	147.0900	+0.430%	9,491,677	-1.768%
2026-04-29	148.3000	148.750000	145.890000	146.4600	-1.817%	9,002,424	-1.345%
2026-04-28	150.0300	151.185000	148.430000	149.1700	+0.519%	7,965,682	-3.137%
2026-04-27	147.4200	149.700000	147.420000	148.4000	+0.148%	9,166,191	-2.635%
2026-04-24	152.0100	152.420000	147.620000	148.1800	+1.695%	13,786,445	-2.490%
2026-04-23	143.3950	146.230000	143.395000	145.7100	+2.002%	11,288,762	-0.837%
2026-04-22	142.4950	143.300000	142.220000	142.8500	+0.372%	7,236,304	+1.148%
2026-04-21	144.6200	144.620000	142.320000	142.3200	-1.502%	11,195,623	+1.525%
2026-04-20	146.0600	146.660000	143.590000	144.4900	-1.661%	8,084,143	0.000%
2026-04-17	143.4100	147.590000	143.160000	146.9300	+2.669%	10,886,017	-1.661%
2026-04-16	143.2000	144.290000	142.660000	143.1100	-0.188%	6,947,144	+0.964%
2026-04-15	144.3600	144.403100	142.260000	143.3800	-0.693%	7,698,188	+0.774%
2026-04-14	143.2400	144.715000	142.770000	144.3800	+0.557%	6,621,561	+0.076%
2026-04-13	145.0000	145.090000	142.630000	143.5800	-1.088%	7,121,199	+0.634%
2026-04-10	146.8850	146.885000	144.762400	145.1600	-1.023%	9,789,880	-0.462%
2026-04-09	144.3900	146.940000	143.000000	146.6600	+1.215%	6,794,037	-1.480%
2026-04-08	143.1500	145.110000	141.870000	144.9000	+2.548%	10,849,670	-0.283%
2026-04-07	142.5200	142.770000	140.740000	141.3000	-1.030%	7,207,504	+2.258%
2026-04-06	143.0100	143.670000	141.920000	142.7700	-0.245%	6,823,103	+1.205%
2026-04-02	144.0900	144.210000	142.580000	143.1200	-0.673%	5,941,664	+0.957%
2026-04-01	143.9200	144.970000	143.210000	144.0900	-0.242%	8,061,652	+0.278%
2026-03-31	144.8200	144.920000	142.280000	144.4400	-0.193%	10,407,548	+0.035%
2026-03-30	143.0400	145.570000	142.570000	144.7200	+1.408%	11,616,292	-0.159%
2026-03-27	142.7200	144.079600	142.010000	142.7100	+0.204%	11,558,266	+1.247%
2026-03-26	143.6900	144.570000	142.235000	142.4200	-1.042%	6,443,158	+1.453%
2026-03-25	143.7400	144.100000	142.225000	143.9200	+0.531%	8,418,089	+0.396%
2026-03-24	143.3300	145.230000	142.225500	143.1600	-0.576%	8,567,608	+0.929%
2026-03-23	146.1500	146.150000	143.480000	143.9900	-0.201%	10,315,585	+0.347%
2026-03-20	144.9900	145.820000	144.250000	144.2800	-0.387%	60,619,365	+0.146%
2026-03-19	146.2200	147.380000	144.790000	144.8400	-1.275%	10,340,334	-0.242%
2026-03-18	149.3050	149.619900	146.460000	146.7100	-3.149%	10,059,257	-1.513%
2026-03-17	153.0100	153.460000	151.200000	151.4800	-0.421%	6,147,336	-4.614%
2026-03-16	151.8600	152.638600	150.650000	152.1200	+0.976%	6,944,219	-5.016%
2026-03-13	151.3700	152.550000	150.180000	150.6500	+0.100%	7,298,896	-4.089%
2026-03-12	152.2100	153.045000	150.330000	150.5000	-1.839%	8,489,279	-3.993%
2026-03-11	155.2300	155.380000	151.430000	153.3200	-1.724%	8,857,194	-5.759%
2026-03-10	155.4900	157.150000	153.600000	156.0100	+0.509%	7,756,771	-7.384%
2026-03-09	153.1500	156.230000	152.900000	155.2200	+1.035%	12,494,929	-6.913%
2026-03-06	153.6600	154.430000	151.890000	153.6300	-0.234%	8,187,905	-5.949%
2026-03-05	156.9350	157.100000	153.770000	153.9900	-2.723%	10,060,314	-6.169%
2026-03-04	159.4400	159.610000	157.310000	158.3000	-0.889%	8,752,716	-8.724%
2026-03-03	162.1900	162.190000	158.620000	159.7200	-2.318%	10,161,003	-9.535%
2026-03-02	165.2900	166.545000	163.450000	163.5100	-2.207%	9,092,825	-11.632%
2026-02-27	164.0400	167.250000	163.685000	167.2000	+2.107%	14,918,935	-13.583%
2026-02-26	164.2200	164.500000	162.860000	163.7500	+0.220%	7,038,842	-11.762%
2026-02-25	164.5400	165.000000	162.100000	163.3900	-1.144%	7,878,149	-11.567%
2026-02-24	164.9000	166.870000	163.940000	165.2800	+0.067%	9,709,739	-12.579%
2026-02-23	160.3200	165.360000	160.300000	165.1700	+2.730%	14,771,699	-12.520%
2026-02-20	159.1250	161.060000	158.160000	160.7800	+1.400%	11,508,133	-10.132%
2026-02-19	156.8250	159.960000	156.825000	158.5600	+1.084%	10,724,560	-8.874%
2026-02-18	158.9800	158.980000	155.770000	156.8600	-1.686%	14,434,295	-7.886%
2026-02-17	159.9500	162.170000	158.880000	159.5500	-0.325%	13,318,600	-9.439%
2026-02-13	161.7400	162.570000	159.705000	160.0700	-0.707%	13,998,600	-9.733%
2026-02-12	160.0200	163.135000	159.650000	161.2100	+0.756%	13,512,341	-10.372%
2026-02-11	158.6400	161.140000	158.190000	160.0000	+0.578%	10,216,735	-9.694%
2026-02-10	157.5300	160.150000	156.720000	159.0800	+1.112%	9,909,874	-9.171%
2026-02-09	158.7600	159.280000	156.020000	157.3300	-1.156%	11,439,809	-8.161%
2026-02-06	158.2400	159.990000	158.010000	159.1700	+0.353%	10,441,554	-9.223%
2026-02-05	158.8400	159.645000	156.120000	158.6100	+1.109%	13,077,143	-8.902%
2026-02-04	156.1250	158.370000	155.760000	156.8700	+0.998%	12,178,097	-7.892%
2026-02-03	152.5900	156.530000	152.200000	155.3200	+1.390%	12,424,073	-6.973%
2026-02-02	152.4200	153.725000	151.250000	153.1900	+0.936%	10,554,451	-5.679%
2026-01-30	150.4300	151.970000	149.145000	151.7700	+1.247%	12,651,257	-4.797%
2026-01-29	147.2900	150.130000	147.113000	149.9000	+1.737%	11,034,764	-3.609%
2026-01-28	148.0000	148.710000	146.790000	147.3400	-0.674%	7,465,749	-1.934%
2026-01-27	148.0700	149.640000	147.925000	148.3400	-0.769%	9,546,002	-2.595%
2026-01-26	150.1150	150.880000	148.520000	149.4900	-0.440%	12,635,521	-3.345%
2026-01-23	150.8400	151.645000	149.800000	150.1500	+0.147%	14,563,549	-3.770%
2026-01-22	148.0800	150.910000	147.500000	149.9300	+2.650%	18,501,672	-3.628%
2026-01-21	147.0600	147.370000	144.970000	146.0600	-0.639%	14,606,193	-1.075%
2026-01-20	144.4600	147.000000	144.120000	147.0000	+1.709%	12,902,435	-1.707%
2026-01-16	143.7600	144.730000	143.655000	144.5300	-0.069%	11,728,789	-0.028%
2026-01-15	145.6800	146.350000	144.350000	144.6300	-1.175%	10,102,639	-0.097%
2026-01-14	144.6800	146.900000	144.370000	146.3500	+1.463%	13,474,851	-1.271%
2026-01-13	144.0000	144.340000	142.970000	144.2400	+0.544%	15,534,145	+0.173%
2026-01-12	142.2800	143.880000	141.712400	143.4600	+1.121%	12,811,920	+0.718%
2026-01-09	141.7000	142.330000	140.830000	141.8700	+0.240%	9,442,268	+1.847%
2026-01-08	137.8900	141.780000	137.820000	141.5300	+2.528%	9,297,032	+2.091%
2026-01-07	139.8000	139.800000	137.620000	138.0400	-1.337%	14,369,043	+4.673%
2026-01-06	140.3900	141.420000	139.510000	139.9100	-0.328%	10,421,630	+3.274%
2026-01-05	141.1000	141.350000	139.600100	140.3700	-1.001%	12,297,293	+2.935%
2026-01-02	143.1100	143.340000	141.240000	141.7900	-1.061%	8,945,461	+1.904%
2025-12-31	144.0000	144.135000	143.230000	143.3100	-0.514%	5,293,197	+0.823%
2025-12-30	144.2900	144.460000	143.570000	144.0500	-0.360%	6,006,434	+0.305%
2025-12-29	144.8000	145.070000	143.945000	144.5700	-0.117%	7,662,104	-0.055%
2025-12-26	144.3100	145.640000	144.310000	144.7400	+0.173%	4,711,378	-0.173%
2025-12-24	142.9000	144.740000	142.830000	144.4900	+0.915%	3,258,809	0.000%
2025-12-23	142.4900	143.730000	142.080000	143.1800	+0.343%	9,531,347	+0.915%
2025-12-22	143.7050	144.395000	142.420000	142.6900	-1.225%	11,731,360	+1.261%
2025-12-19	145.5050	146.047552	143.940000	144.4600	-0.728%	19,345,622	+0.021%
2025-12-18	146.6200	147.500000	145.350000	145.5200	-1.549%	12,225,797	-0.708%
2025-12-17	146.6900	148.450000	146.450000	147.8100	+1.791%	9,833,261	-2.246%
2025-12-16	146.1000	146.540000	144.650000	145.2100	+0.055%	10,251,720	-0.496%
2025-12-15	143.2700	145.315000	143.200000	145.1300	+1.603%	13,877,674	-0.441%
2025-12-12	141.0000	143.110000	140.835000	142.8400	+1.478%	10,268,768	+1.155%
2025-12-11	141.0000	141.840000	140.355000	140.7600	+0.672%	11,797,981	+2.650%
2025-12-10	139.6500	141.280000	139.540000	139.8200	+0.136%	13,638,858	+3.340%
2025-12-09	139.1900	140.880000	139.000000	139.6300	+0.932%	10,367,819	+3.481%
2025-12-08	142.9050	142.905000	138.140000	138.3400	-3.562%	17,507,504	+4.446%
2025-12-05	145.1600	145.630000	143.250000	143.4500	-1.314%	12,791,745	+0.725%
2025-12-04	146.6700	147.420000	144.500000	145.3600	-0.920%	10,479,267	-0.599%
2025-12-03	145.9150	148.290000	145.860000	146.7100	+0.583%	9,125,320	-1.513%
2025-12-02	145.2900	146.190000	142.510000	145.8600	-1.072%	16,376,619	-0.939%
2025-12-01	148.1000	148.890000	147.350000	147.4400	-0.486%	8,240,689	-2.001%
2025-11-28	147.8000	148.710000	147.180000	148.1600	-0.061%	4,707,161	-2.477%
2025-11-26	147.9200	148.970000	147.605000	148.2500	-0.162%	9,238,450	-2.536%
2025-11-25	147.3200	148.650000	147.220000	148.4900	+1.027%	10,477,661	-2.694%
2025-11-24	150.1000	150.410000	146.540000	146.9800	-2.611%	13,846,906	-1.694%
2025-11-21	148.3800	151.500000	148.303200	150.9200	+1.842%	12,017,986	-4.261%
2025-11-20	146.6400	148.655000	146.130000	148.1900	+0.816%	9,021,325	-2.497%
2025-11-19	146.9600	147.540000	145.860000	146.9900	0.000%	6,367,038	-1.701%
2025-11-18	146.3250	147.390000	145.510000	146.9900	+0.802%	10,735,177	-1.701%
2025-11-17	147.7500	147.980000	145.010000	145.8200	-1.253%	9,902,310	-0.912%
2025-11-14	149.1000	149.380000	147.610000	147.6700	-0.196%	9,151,066	-2.153%
2025-11-13	148.1800	149.000000	147.640000	147.9600	-0.034%	7,566,789	-2.345%
2025-11-12	148.5300	149.150000	147.510000	148.0100	-0.357%	7,851,052	-2.378%
2025-11-11	145.9550	148.650000	145.670000	148.5400	+2.089%	7,332,540	-2.727%
2025-11-10	146.3800	146.620000	144.090000	145.5000	-1.007%	10,208,085	-0.694%
2025-11-07	146.9500	147.940000	146.000000	146.9800	+0.582%	8,500,097	-1.694%
2025-11-06	145.8800	146.680000	144.460000	146.1300	+0.233%	10,024,549	-1.122%
2025-11-05	146.8700	147.420000	145.650000	145.7900	-0.938%	11,199,878	-0.892%
2025-11-04	148.5950	149.500000	146.250000	147.1700	-0.574%	9,295,449	-1.821%
2025-11-03	150.0950	150.220000	147.770000	148.0200	-1.563%	8,946,383	-2.385%
2025-10-31	148.7100	151.100000	148.530000	150.3700	+0.528%	7,930,334	-3.910%
2025-10-30	149.4700	150.800000	149.340000	149.5800	+0.544%	6,760,702	-3.403%
2025-10-29	150.6600	150.970000	148.470000	148.7700	-1.718%	7,405,466	-2.877%
2025-10-28	151.1200	153.165000	150.620000	151.3700	-0.244%	5,819,257	-4.545%
2025-10-27	151.6100	151.760000	150.130000	151.7400	-0.492%	7,775,323	-4.778%
2025-10-24	156.4000	157.400000	151.530000	152.4900	+0.184%	11,968,491	-5.246%
2025-10-23	152.3500	153.300000	150.580000	152.2100	+0.007%	8,205,353	-5.072%
2025-10-22	151.3000	153.455000	150.785000	152.2000	+0.383%	6,394,378	-5.066%
2025-10-21	151.9600	152.280000	150.870000	151.6200	-0.224%	6,013,379	-4.703%
2025-10-20	151.5900	152.390000	151.298153	151.9600	+0.370%	5,601,287	-4.916%
2025-10-17	150.5700	152.030000	150.430000	151.4000	+1.203%	8,612,894	-4.564%
2025-10-16	148.0100	150.400000	147.920000	149.6000	+1.479%	8,809,673	-3.416%
2025-10-15	148.5250	149.411300	147.270000	147.4200	-1.167%	10,003,073	-1.988%
2025-10-14	147.5700	149.250000	147.080200	149.1600	+1.132%	8,585,346	-3.131%
2025-10-13	149.0000	149.429900	146.965000	147.4900	-1.470%	7,511,103	-2.034%
2025-10-10	150.9350	151.515000	149.450000	149.6900	-0.591%	7,374,046	-3.474%
2025-10-09	150.7400	150.870000	149.580000	150.5800	-0.073%	6,134,461	-4.044%
2025-10-08	152.7900	152.790000	150.630000	150.6900	-1.213%	5,254,728	-4.114%
2025-10-07	150.7600	153.170000	150.050000	152.5400	+1.416%	6,844,361	-5.277%
2025-10-06	151.5000	152.320000	150.400000	150.4100	-1.222%	6,736,960	-3.936%
2025-10-03	152.0000	153.430000	152.000000	152.2700	+0.145%	5,212,584	-5.109%
2025-10-02	152.7200	152.800000	151.625000	152.0500	-0.738%	6,892,089	-4.972%
2025-10-01	153.6950	153.890000	151.410000	153.1800	-0.306%	7,566,014	-5.673%
2025-09-30	153.4600	154.380000	152.840000	153.6500	+0.078%	7,762,609	-5.962%
2025-09-29	152.4200	153.716000	151.785200	153.5300	+0.675%	8,139,711	-5.888%
2025-09-26	152.2300	152.680000	151.530000	152.5000	+0.230%	5,721,092	-5.252%
2025-09-25	153.2300	153.880000	151.780000	152.1500	-0.177%	7,511,415	-5.035%
2025-09-24	152.0500	153.630000	151.790000	152.4200	-0.052%	6,483,264	-5.203%
2025-09-23	153.1950	153.295000	150.970000	152.5000	-0.372%	8,853,418	-5.252%
2025-09-22	156.0800	156.080000	153.050000	153.0700	-1.903%	8,712,910	-5.605%
2025-09-19	157.6100	157.620000	155.970000	156.0400	-0.814%	17,224,774	-7.402%
2025-09-18	158.1500	159.024200	157.160000	157.3200	-1.877%	7,651,487	-8.155%
2025-09-17	158.4250	161.670000	158.425000	160.3300	+1.443%	6,764,169	-9.880%
2025-09-16	157.1350	158.390000	156.890000	158.0500	+0.778%	6,559,608	-8.580%
2025-09-15	157.8800	158.520000	156.200000	156.8300	-0.678%	5,994,966	-7.868%
2025-09-12	157.9300	159.130000	157.780000	157.9000	-0.460%	5,957,021	-8.493%
2025-09-11	157.7200	159.350000	157.390000	158.6300	+0.813%	5,819,875	-8.914%
2025-09-10	158.5950	158.940000	155.890000	157.3500	-1.323%	6,205,463	-8.173%
2025-09-09	158.6100	159.865000	158.195000	159.4600	+0.283%	4,984,936	-9.388%
2025-09-08	159.6100	160.270000	158.250000	159.0100	-0.631%	7,178,356	-9.132%
2025-09-05	158.5500	160.560000	158.410000	160.0200	+0.521%	6,436,150	-9.705%
2025-09-04	158.5200	159.750000	157.810000	159.1900	+0.645%	6,935,245	-9.234%
2025-09-03	157.6500	158.635000	156.495000	158.1700	+0.114%	6,592,451	-8.649%
2025-09-02	157.3600	158.860000	156.980000	157.9900	+0.605%	6,432,837	-8.545%
2025-08-29	156.0900	157.555000	155.650100	157.0400	+0.893%	5,318,179	-7.992%
2025-08-28	157.0000	157.010000	155.030000	155.6500	-0.835%	5,857,727	-7.170%
2025-08-27	156.1500	157.125000	155.790000	156.9600	+0.635%	4,551,219	-7.945%
2025-08-26	155.9200	156.695000	155.340000	155.9700	-0.115%	6,337,977	-7.360%
2025-08-25	158.3900	158.700000	155.890000	156.1500	-1.588%	4,692,505	-7.467%
2025-08-22	159.3800	160.680000	158.310000	158.6700	-0.038%	5,797,325	-8.937%
2025-08-21	157.9300	159.060000	157.175000	158.7300	-0.489%	6,417,695	-8.971%
2025-08-20	158.5800	161.030000	158.410000	159.5100	+0.701%	7,840,355	-9.416%
2025-08-19	155.7250	158.700000	155.670000	158.4000	+1.721%	7,868,129	-8.782%
2025-08-18	154.4200	156.915000	154.170000	155.7200	+0.881%	8,274,726	-7.212%
2025-08-15	154.4700	155.600000	154.210000	154.3600	+0.403%	7,121,700	-6.394%
2025-08-14	154.6400	154.700000	153.270000	153.7400	-1.075%	6,343,715	-6.017%
2025-08-13	155.2050	157.011000	154.950000	155.4100	+0.206%	5,812,356	-7.027%
2025-08-12	155.0600	155.545000	154.310000	155.0900	+0.071%	6,938,336	-6.835%
2025-08-11	153.5400	155.390000	153.310000	154.9800	+0.958%	7,331,707	-6.769%
2025-08-08	152.7700	153.790000	152.570000	153.5100	+0.013%	5,811,281	-5.876%
2025-08-07	153.1200	154.010000	152.700000	153.4900	+0.412%	6,719,044	-5.864%
2025-08-06	150.8600	153.480000	150.210000	152.8600	+1.561%	7,376,213	-5.476%
2025-08-05	150.7100	152.080000	150.320000	150.5100	-0.166%	6,670,065	-4.000%
2025-08-04	150.2500	151.460000	150.020000	150.7600	+0.073%	7,679,361	-4.159%
2025-08-01	151.7750	153.490000	150.520000	150.6500	+0.120%	8,594,220	-4.089%
2025-07-31	151.8000	152.000000	149.910000	150.4700	-1.576%	11,845,443	-3.974%
2025-07-30	157.0000	157.000000	152.050000	152.8800	-2.382%	8,162,888	-5.488%
2025-07-29	158.6500	158.650000	154.840000	156.6100	-0.318%	11,466,058	-7.739%
2025-07-28	157.6250	158.090000	156.230000	157.1100	-0.752%	7,885,026	-8.033%
2025-07-25	157.3400	158.440000	157.020000	158.3000	-0.321%	5,800,248	-8.724%
2025-07-24	158.8700	159.020000	158.050000	158.8100	+0.335%	7,027,392	-9.017%
2025-07-23	158.2200	158.880000	157.680000	158.2800	-0.025%	4,804,795	-8.712%
2025-07-22	154.9200	158.370000	154.900000	158.3200	+2.122%	8,186,970	-8.735%
2025-07-21	155.0700	155.940000	154.890000	155.0300	-0.045%	6,328,370	-6.799%
2025-07-18	153.7800	155.565000	153.630000	155.1000	-0.334%	7,337,252	-6.841%
2025-07-17	154.0400	155.750000	153.875000	155.6200	+1.229%	8,319,996	-7.152%
2025-07-16	152.7400	153.760000	152.270000	153.7300	+0.688%	8,478,997	-6.011%
2025-07-15	153.5600	154.050000	151.900000	152.6800	-0.702%	9,142,615	-5.364%
2025-07-14	155.5800	155.800000	152.860000	153.7600	-2.095%	11,491,688	-6.029%
2025-07-11	158.0500	158.050000	156.440000	157.0500	-0.909%	8,053,808	-7.997%
2025-07-10	157.7600	159.609900	157.040000	158.4900	+0.616%	7,201,748	-8.833%
2025-07-09	158.1000	158.200000	155.950000	157.5200	-0.234%	18,770,894	-8.272%
2025-07-08	159.5200	159.780000	157.440000	157.8900	-1.626%	12,034,764	-8.487%
2025-07-07	160.8900	161.180000	159.290000	160.5000	-0.205%	7,225,695	-9.975%
2025-07-03	161.7900	162.020000	159.785000	160.8300	-0.230%	6,999,516	-10.160%
2025-07-02	161.1350	161.350000	159.860000	161.2000	-0.012%	8,848,744	-10.366%
2025-07-01	159.8800	162.530000	159.380000	161.2200	+1.193%	10,664,891	-10.377%
2025-06-30	159.2600	159.900000	158.130000	159.3200	-0.338%	11,238,201	-9.308%
2025-06-27	158.6800	160.130000	158.290000	159.8600	+0.775%	19,256,955	-9.615%
2025-06-26	159.5500	159.560000	157.170000	158.6300	-0.214%	7,410,446	-8.914%
2025-06-25	159.8250	160.340000	158.710000	158.9700	-0.867%	5,933,715	-9.109%
2025-06-24	161.1750	161.740000	159.650000	160.3600	-0.416%	7,470,052	-9.896%
2025-06-23	159.0700	161.190000	159.000000	161.0300	+1.226%	6,588,223	-10.271%
2025-06-20	158.0300	159.340000	157.850000	159.0800	+0.671%	16,173,371	-9.171%
2025-06-18	158.5500	158.650000	157.660000	158.0200	-0.315%	7,211,225	-8.562%
2025-06-17	160.0600	160.370000	158.310000	158.5200	-1.467%	6,809,747	-8.851%
2025-06-16	160.8800	161.950000	160.010000	160.8800	+0.374%	6,331,961	-10.188%
2025-06-13	162.7650	163.030000	159.910000	160.2800	-1.777%	7,104,547	-9.852%
2025-06-12	161.9700	163.310000	161.675000	163.1800	+0.660%	6,509,891	-11.454%
2025-06-11	162.6300	162.769900	161.690000	162.1100	-0.448%	5,960,052	-10.869%
2025-06-10	162.6900	163.510000	161.920000	162.8400	+0.172%	7,680,015	-11.269%
2025-06-09	163.3900	164.016000	162.070000	162.5600	-0.890%	6,544,199	-11.116%
2025-06-06	163.2900	165.240000	163.280000	164.0200	+0.749%	5,697,877	-11.907%
2025-06-05	165.4300	165.440000	162.510000	162.8000	-1.898%	10,352,288	-11.247%
2025-06-04	166.6900	168.045000	165.923000	165.9500	-0.539%	4,939,333	-12.932%
2025-06-03	166.7800	167.405000	165.900000	166.8500	-0.554%	6,223,447	-13.401%
2025-06-02	169.0200	169.040000	166.230000	167.7800	-1.242%	7,574,428	-13.881%
2025-05-30	168.7500	170.990000	168.600000	169.8900	+0.789%	12,587,537	-14.951%
2025-05-29	166.7400	168.990000	166.440000	168.5600	+0.717%	4,842,554	-14.280%
2025-05-28	167.6500	168.840000	167.060000	167.3600	-0.238%	5,385,942	-13.665%
2025-05-27	165.2700	167.980000	165.270000	167.7600	+1.146%	11,423,794	-13.871%
2025-05-23	164.8250	166.219600	163.480000	165.8600	+0.503%	5,349,868	-12.884%
2025-05-22	164.4400	166.200000	164.020000	165.0300	-0.242%	6,245,571	-12.446%
2025-05-21	164.8200	166.365000	164.620000	165.4300	-0.127%	6,424,153	-12.658%
2025-05-20	164.6100	166.000000	164.600000	165.6400	+0.528%	5,576,561	-12.769%
2025-05-19	163.4700	165.150000	163.410000	164.7700	+0.913%	8,120,219	-12.308%
2025-05-16	162.6500	163.430000	161.850000	163.2800	+0.536%	7,100,784	-11.508%
2025-05-15	159.5900	162.908000	158.700000	162.4100	+2.778%	8,727,316	-11.034%
2025-05-14	158.1200	159.160000	157.570000	158.0200	-0.447%	5,988,905	-8.562%
2025-05-13	160.0200	160.720000	157.360000	158.7300	-1.349%	7,780,827	-8.971%
2025-05-12	157.4250	161.050000	156.690000	160.9000	+2.055%	7,378,380	-10.199%
2025-05-09	158.0200	159.125400	157.410000	157.6600	-0.624%	6,453,232	-8.353%
2025-05-08	158.3800	160.000000	158.010000	158.6500	-0.402%	7,230,806	-8.925%
2025-05-07	159.0200	160.050000	158.540000	159.2900	+0.025%	6,430,156	-9.291%
2025-05-06	158.0400	159.710000	157.645900	159.2500	+0.264%	7,703,843	-9.268%
2025-05-05	160.8900	160.910000	158.020000	158.8300	-1.053%	7,576,219	-9.029%
2025-05-02	160.9250	161.810000	159.900000	160.5200	+0.338%	5,750,165	-9.986%
2025-05-01	160.6550	161.345000	159.050000	159.9800	-1.593%	6,792,815	-9.682%
2025-04-30	162.4500	163.160000	159.950000	162.5700	+0.191%	12,475,539	-11.121%
2025-04-29	161.2850	162.390000	159.200000	162.2600	+0.253%	8,266,154	-10.952%
2025-04-28	161.0400	162.560000	160.390000	161.8500	+0.515%	8,126,981	-10.726%
2025-04-25	159.8800	161.800000	157.770000	161.0200	+0.934%	12,893,200	-10.266%
2025-04-24	160.5000	160.955000	156.580000	159.5300	-3.741%	20,077,665	-9.428%
2025-04-23	166.4000	166.610000	163.110000	165.7300	-1.281%	9,268,964	-12.816%
2025-04-22	165.8600	168.770000	164.535000	167.8800	+1.285%	7,907,421	-13.933%
2025-04-21	169.8900	169.950000	164.280000	165.7500	-2.860%	8,062,360	-12.827%
2025-04-17	167.5300	171.650000	167.350000	170.6300	+2.548%	7,227,061	-15.320%
2025-04-16	169.2850	169.680000	165.790000	166.3900	-1.235%	5,897,634	-13.162%
2025-04-15	169.1400	170.160000	168.280000	168.4700	-0.390%	7,698,478	-14.234%
2025-04-14	167.0400	170.110000	165.780000	169.1300	+1.330%	9,877,411	-14.569%
2025-04-11	163.3700	168.015000	162.620000	166.9100	+2.048%	8,603,200	-13.432%
2025-04-10	162.9000	165.070000	160.750000	163.5600	+0.764%	10,581,571	-11.659%
2025-04-09	157.3600	164.680000	156.690000	162.3200	+2.481%	10,670,212	-10.984%
2025-04-08	162.3100	163.280000	156.710000	158.3900	-1.148%	11,541,114	-8.776%
2025-04-07	163.6600	164.695000	159.190000	160.2300	-2.150%	15,708,009	-9.823%
2025-04-04	171.7650	173.600000	163.470000	163.7500	-5.012%	13,454,205	-11.762%
2025-04-03	174.2300	174.800000	170.730000	172.3900	+1.705%	9,393,270	-16.184%
2025-04-02	170.0700	170.880000	168.310000	169.5000	-0.621%	6,266,298	-14.755%
2025-04-01	170.5700	171.050000	169.060000	170.5600	+0.082%	7,021,507	-15.285%
2025-03-31	168.1015	171.140000	168.101500	170.4200	+1.422%	11,520,451	-15.215%
2025-03-28	169.3800	169.710000	167.620000	168.0300	-0.403%	5,479,306	-14.009%
2025-03-27	167.8700	169.030000	166.620000	168.7100	+1.279%	6,211,735	-14.356%
2025-03-26	163.3500	166.820000	162.990000	166.5800	+2.290%	7,457,872	-13.261%
2025-03-25	165.3000	165.370000	162.195000	162.8500	-1.690%	7,495,416	-11.274%
2025-03-24	166.4300	166.869900	165.360000	165.6500	-0.624%	5,672,046	-12.774%
2025-03-21	167.1400	168.140000	164.120000	166.6900	-0.513%	15,546,097	-13.318%
2025-03-20	168.8900	169.205000	166.030000	167.5500	-0.605%	8,626,063	-13.763%
2025-03-19	167.8700	168.745000	167.110000	168.5700	+0.513%	7,346,855	-14.285%
2025-03-18	170.0700	170.260000	167.580000	167.7100	-1.208%	5,440,236	-13.845%
2025-03-17	168.3700	171.090000	168.130000	169.7600	+1.066%	8,319,440	-14.886%
2025-03-14	167.7900	168.590000	166.620000	167.9700	-0.368%	6,510,080	-13.979%
2025-03-13	167.7000	169.290000	167.277900	168.5900	+0.131%	6,327,490	-14.295%
2025-03-12	169.7000	171.830000	167.770000	168.3700	-2.744%	10,009,933	-14.183%
2025-03-11	175.8250	175.990000	172.320000	173.1200	-1.781%	10,581,383	-16.538%
2025-03-10	176.7550	179.990000	175.830000	176.2600	+0.176%	10,591,076	-18.025%
2025-03-07	174.0900	178.890000	174.050000	175.9500	+0.739%	8,920,992	-17.880%
2025-03-06	174.8900	175.840000	172.843900	174.6600	+0.029%	6,027,620	-17.274%
2025-03-05	173.3800	175.870000	173.020000	174.6100	+0.826%	6,416,134	-17.250%
2025-03-04	176.7500	179.990000	172.910000	173.1800	-1.373%	11,842,661	-16.567%
2025-03-03	173.5800	176.290000	173.510000	175.5900	+1.007%	6,805,582	-17.712%
2025-02-28	173.5800	174.650000	171.850000	173.8400	+1.087%	9,604,560	-16.883%
2025-02-27	170.8500	173.090000	170.630000	171.9700	+0.391%	5,309,767	-15.980%
2025-02-26	172.2800	172.650000	170.650000	171.3000	-0.782%	5,334,778	-15.651%
2025-02-25	171.2800	173.950000	170.800000	172.6500	+1.237%	7,065,333	-16.310%
2025-02-24	170.2200	172.980000	169.790000	170.5400	+0.182%	7,591,870	-15.275%
2025-02-21	167.4400	170.549100	165.920000	170.2300	+1.806%	8,746,819	-15.121%
2025-02-20	163.1500	167.780000	162.800000	167.2100	+0.432%	5,920,681	-13.588%
2025-02-19	166.1000	166.870000	165.240000	166.4900	+0.641%	6,955,299	-13.214%
2025-02-18	163.3500	165.760000	162.200000	165.4300	+1.559%	6,712,157	-12.658%
2025-02-14	169.7900	170.000000	162.300000	162.8900	-4.754%	12,430,105	-11.296%
2025-02-13	169.6300	171.380000	169.140000	171.0200	+0.849%	6,202,663	-15.513%
2025-02-12	168.3500	170.080000	167.970000	169.5800	+0.089%	5,811,497	-14.795%
2025-02-11	167.6900	169.570000	166.500000	169.4300	+1.134%	5,200,739	-14.720%
2025-02-10	167.6900	168.480000	166.400000	167.5300	-0.262%	5,913,919	-13.753%

document.getElementById("kgQfv6").onerror = function(){this.style.display='none';}; .dark-mode .qYKngX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYKngX{ color: #333333; background-color: white; border: 2px solid #333333; }PGProcter & Gamble Companystock NYSE

PG
Procter & Gamble Company
stock NYSE