PG
Procter&Gamble (PG)
NYSE
$168.95+$1.28 (+0.76%)
Price as of Nov 12, 2026 10:28 AM EST
  • $388.6B
    Market Cap
  • 16.57%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +11.60%
    Low Price$152.03
    High Price$168.66
  • 3 Months
    +16.23%
    Low Price$141.70
    High Price$168.66
  • 1 Year
    +16.57%
    Low Price$134.15
    High Price$168.66
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
166.19
168.00
165.88
167.67
-0.59%
7,538,880
11/10/2026
169.18
169.79
167.19
168.66
+0.20%
8,423,162
11/09/2026
166.00
168.74
165.23
168.32
+1.77%
9,264,998
11/06/2026
162.36
166.83
162.13
165.40
-1.02%
7,875,854
11/05/2026
169.00
170.52
166.32
167.10
-0.13%
16,247,661
11/04/2026
164.65
168.17
164.65
167.32
+3.25%
13,962,087
11/03/2026
162.69
163.30
161.47
162.06
-0.92%
10,683,548
11/02/2026
162.24
164.36
162.24
163.56
+1.23%
9,724,368
10/30/2026
164.62
165.36
161.03
161.57
+0.61%
11,629,725
10/29/2026
160.09
160.95
158.66
160.59
+1.47%
7,507,525
10/28/2026
157.99
159.57
157.40
158.26
-0.61%
5,207,859
10/27/2026
158.71
159.53
158.42
159.23
-0.43%
7,608,067
10/26/2026
160.76
161.60
158.85
159.92
-0.68%
10,648,936
10/23/2026
164.00
164.50
160.64
161.02
-2.12%
10,331,864
10/23/2026
$1.09 Dividend
10/22/2026
161.07
165.75
160.30
164.50
+5.58%
22,042,849
10/22/2026
$2.00 Earnings
10/21/2026
157.13
157.63
155.77
155.81
-1.56%
9,989,749
10/20/2026
157.66
158.42
157.02
158.27
+1.03%
9,750,163
10/19/2026
156.83
157.45
155.98
156.65
-1.04%
10,107,873
10/16/2026
156.71
158.93
156.52
158.30
+1.45%
13,542,018
10/15/2026
157.28
158.90
155.76
156.05
+0.35%
16,416,791
10/14/2026
153.62
155.60
153.27
155.50
+2.28%
10,677,124
10/13/2026
153.49
153.73
151.22
152.03
-0.10%
6,038,361
10/12/2026
150.26
152.24
149.96
152.19
+1.30%
6,221,313
10/09/2026
149.58
150.60
148.93
150.24
+0.42%
6,307,711
10/08/2026
146.77
149.77
146.08
149.60
+1.87%
12,054,679
10/07/2026
147.70
148.68
146.78
146.85
-0.40%
8,676,315
10/06/2026
147.05
148.70
146.09
147.43
+1.69%
13,334,780
10/05/2026
144.05
145.13
143.43
144.98
+0.71%
7,039,619
10/02/2026
143.45
144.26
142.86
143.96
+0.67%
6,251,441
10/01/2026
143.60
144.05
142.46
143.00
-0.92%
7,323,242
09/30/2026
147.92
148.25
144.33
144.33
-2.05%
8,582,223
09/29/2026
146.98
147.86
145.87
147.35
-0.48%
7,672,514
09/28/2026
144.90
148.50
144.16
148.05
+1.91%
8,850,083
09/25/2026
145.01
145.44
144.37
145.27
+0.38%
5,790,953
09/24/2026
146.77
148.22
144.72
144.72
-1.16%
7,430,957
09/23/2026
146.90
147.95
146.17
146.42
-0.56%
6,583,525
09/22/2026
146.45
147.28
145.98
147.25
+1.46%
5,639,189
09/21/2026
145.53
145.84
144.67
145.12
-0.21%
5,825,552
09/18/2026
145.48
145.74
144.53
145.43
-0.79%
12,944,278
09/17/2026
146.62
146.81
145.39
146.58
+0.36%
6,742,161
09/16/2026
145.86
147.26
145.54
146.05
+0.24%
6,950,600
09/15/2026
143.83
146.25
142.97
145.71
+0.37%
8,804,855
09/14/2026
145.42
146.75
144.79
145.17
+0.59%
8,712,064
09/11/2026
142.77
144.53
142.61
144.32
+1.61%
11,531,782
09/10/2026
141.66
142.57
140.93
142.03
+0.23%
10,928,855
09/09/2026
143.21
143.52
141.40
141.70
-2.02%
9,270,918
09/08/2026
144.64
145.20
143.35
144.62
-0.59%
8,334,297
09/04/2026
145.51
146.18
144.86
145.48
-0.33%
5,589,158
09/03/2026
146.71
147.25
145.54
145.95
-0.49%
6,108,781
09/02/2026
145.46
147.35
144.83
146.67
+0.98%
7,431,843
09/01/2026
144.80
147.38
144.14
145.25
+0.75%
8,504,282
08/31/2026
142.50
144.94
141.56
144.17
+0.93%
12,104,932
08/28/2026
142.31
143.45
142.07
142.83
+0.45%
5,870,683
08/27/2026
142.76
143.20
141.77
142.20
-1.28%
7,817,176
08/26/2026
144.33
144.97
143.55
144.05
-0.28%
8,253,022
08/25/2026
144.77
145.16
144.00
144.44
-0.82%
9,126,860
08/24/2026
144.29
145.83
144.05
145.64
+1.33%
7,063,434
08/21/2026
142.08
144.32
141.21
143.73
+1.20%
10,272,129
08/20/2026
143.52
143.97
141.62
142.03
-0.98%
15,794,060
08/19/2026
143.35
145.26
142.68
143.43
+0.65%
13,948,527
08/18/2026
142.34
143.47
141.74
142.51
+0.23%
12,746,058
08/17/2026
142.70
143.02
141.54
142.18
-0.99%
9,867,524
08/14/2026
143.38
143.95
142.47
143.60
+0.20%
7,249,857
08/13/2026
143.64
144.84
143.05
143.31
+0.12%
7,491,277
08/12/2026
143.10
143.99
142.84
143.13
-0.78%
7,195,333
08/11/2026
144.45
144.75
142.98
144.26
-0.84%
7,936,998
08/10/2026
143.78
145.50
143.20
145.48
+0.45%
7,386,478
08/07/2026
143.95
145.04
142.93
144.83
-0.80%
7,567,758
08/06/2026
146.85
147.52
144.49
146.00
+0.12%
8,770,280
08/05/2026
146.87
146.87
143.71
145.84
-0.82%
9,749,864
08/04/2026
143.09
147.28
142.84
147.04
+2.10%
7,362,056
08/03/2026
144.89
146.18
143.31
144.02
+0.33%
8,944,409
07/31/2026
142.57
143.75
140.53
143.54
+0.37%
9,152,287
07/30/2026
142.81
143.50
141.31
143.01
-1.46%
9,759,342
07/29/2026
140.45
145.42
139.28
145.14
-1.87%
14,618,324
07/29/2026
$1.43 Earnings
07/28/2026
150.50
152.67
147.54
147.90
+0.17%
12,837,893
07/27/2026
146.88
149.26
146.88
147.65
+0.83%
7,302,342
07/24/2026
145.49
147.02
144.44
146.44
+1.05%
6,620,894
07/24/2026
$1.09 Dividend
07/23/2026
144.10
145.55
143.56
144.92
-1.45%
6,499,850
07/22/2026
147.42
148.36
146.74
147.05
+0.70%
5,371,212
07/21/2026
145.80
146.34
144.83
146.04
-0.69%
7,027,582
07/20/2026
147.48
148.01
146.36
147.05
-0.57%
5,788,133
07/17/2026
150.73
152.17
147.23
147.89
-1.00%
8,917,169
07/16/2026
147.41
149.41
146.11
149.39
+2.33%
6,485,434
07/15/2026
143.26
146.52
142.64
145.99
+1.35%
6,179,986
07/14/2026
146.30
146.68
143.56
144.04
-1.54%
7,667,980
07/13/2026
146.02
147.95
145.06
146.30
+0.90%
7,815,924
07/10/2026
145.05
146.52
144.67
144.99
+0.13%
12,472,887
07/09/2026
144.73
145.60
143.57
144.80
-1.04%
7,750,058
07/08/2026
148.86
148.97
146.28
146.33
-2.85%
14,272,271
07/07/2026
150.53
151.35
148.51
150.62
+2.30%
8,061,361
07/06/2026
148.58
149.11
144.91
147.23
-1.39%
8,323,139
07/02/2026
146.51
149.55
145.68
149.30
+2.70%
9,256,705
07/01/2026
144.48
145.45
143.52
145.38
+0.54%
9,571,485
06/30/2026
145.47
145.47
142.16
144.60
-1.22%
9,353,800
06/29/2026
146.65
146.97
144.99
146.38
-0.38%
10,387,673