PG
Procter&Gamble (PG)
NYSE
$165.93+$9.09 (+5.79%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $364.3B
    Market Cap
  • 6.08%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +7.37%
    Low Price$142.95
    High Price$158.24
  • 3 Months
    +6.69%
    Low Price$141.65
    High Price$158.24
  • 1 Year
    +6.08%
    Low Price$134.10
    High Price$163.58
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
$1.09 Dividend
10/22/2026
$2.00 Earnings
10/21/2026
157.07
157.57
155.71
155.75
-1.56%
9,989,749
10/20/2026
157.60
158.36
156.96
158.21
+1.03%
9,750,163
10/19/2026
156.77
157.39
155.92
156.60
-1.04%
10,107,873
10/16/2026
156.66
158.87
156.47
158.24
+1.45%
13,542,018
10/15/2026
157.23
158.84
155.70
155.99
+0.35%
16,416,791
10/14/2026
153.57
155.54
153.21
155.44
+2.28%
10,677,124
10/13/2026
153.44
153.68
151.16
151.98
-0.10%
6,038,361
10/12/2026
150.20
152.19
149.90
152.14
+1.30%
6,221,313
10/09/2026
149.53
150.55
148.88
150.18
+0.42%
6,307,711
10/08/2026
146.71
149.71
146.03
149.54
+1.87%
12,054,679
10/07/2026
147.65
148.63
146.73
146.79
-0.40%
8,676,315
10/06/2026
146.99
148.64
146.04
147.38
+1.69%
13,334,780
10/05/2026
143.99
145.08
143.38
144.93
+0.71%
7,039,619
10/02/2026
143.40
144.20
142.81
143.90
+0.67%
6,251,441
10/01/2026
143.55
143.99
142.40
142.95
-0.92%
7,323,242
09/30/2026
147.87
148.19
144.27
144.27
-2.05%
8,582,223
09/29/2026
146.92
147.81
145.82
147.29
-0.48%
7,672,514
09/28/2026
144.85
148.44
144.10
148.00
+1.91%
8,850,083
09/25/2026
144.96
145.38
144.32
145.22
+0.38%
5,790,953
09/24/2026
146.71
148.16
144.67
144.67
-1.16%
7,430,957
09/23/2026
146.84
147.90
146.12
146.37
-0.56%
6,583,525
09/22/2026
146.40
147.22
145.93
147.19
+1.46%
5,639,189
09/21/2026
145.47
145.79
144.62
145.07
-0.21%
5,825,552
09/18/2026
145.42
145.68
144.48
145.37
-0.79%
12,944,278
09/17/2026
146.57
146.75
145.33
146.53
+0.36%
6,742,161
09/16/2026
145.81
147.20
145.48
146.00
+0.24%
6,950,600
09/15/2026
143.78
146.20
142.92
145.65
+0.37%
8,804,855
09/14/2026
145.36
146.69
144.74
145.12
+0.59%
8,712,064
09/11/2026
142.72
144.48
142.55
144.26
+1.61%
11,531,782
09/10/2026
141.61
142.51
140.88
141.98
+0.23%
10,928,855
09/09/2026
143.16
143.47
141.35
141.65
-2.02%
9,270,918
09/08/2026
144.58
145.15
143.30
144.57
-0.59%
8,334,297
09/04/2026
145.45
146.13
144.80
145.42
-0.33%
5,589,158
09/03/2026
146.66
147.19
145.48
145.90
-0.49%
6,108,781
09/02/2026
145.40
147.29
144.78
146.62
+0.98%
7,431,843
09/01/2026
144.75
147.33
144.09
145.20
+0.75%
8,504,282
08/31/2026
142.44
144.89
141.51
144.11
+0.93%
12,104,932
08/28/2026
142.26
143.40
142.02
142.78
+0.45%
5,870,683
08/27/2026
142.70
143.15
141.72
142.15
-1.28%
7,817,176
08/26/2026
144.27
144.92
143.50
143.99
-0.28%
8,253,022
08/25/2026
144.72
145.11
143.94
144.39
-0.82%
9,126,860
08/24/2026
144.23
145.78
143.99
145.58
+1.33%
7,063,434
08/21/2026
142.03
144.26
141.15
143.68
+1.20%
10,272,129
08/20/2026
143.47
143.91
141.57
141.98
-0.98%
15,794,060
08/19/2026
143.30
145.21
142.62
143.38
+0.65%
13,948,527
08/18/2026
142.29
143.42
141.69
142.45
+0.23%
12,746,058
08/17/2026
142.64
142.97
141.49
142.13
-0.99%
9,867,524
08/14/2026
143.32
143.90
142.42
143.55
+0.20%
7,249,857
08/13/2026
143.59
144.79
143.00
143.26
+0.12%
7,491,277
08/12/2026
143.05
143.93
142.79
143.08
-0.78%
7,195,333
08/11/2026
144.40
144.70
142.93
144.20
-0.84%
7,936,998
08/10/2026
143.73
145.44
143.15
145.42
+0.45%
7,386,478
08/07/2026
143.89
144.99
142.88
144.78
-0.80%
7,567,758
08/06/2026
146.79
147.47
144.44
145.95
+0.12%
8,770,280
08/05/2026
146.82
146.82
143.66
145.78
-0.82%
9,749,864
08/04/2026
143.04
147.22
142.79
146.98
+2.10%
7,362,056
08/03/2026
144.84
146.13
143.26
143.96
+0.33%
8,944,409
07/31/2026
142.51
143.70
140.48
143.49
+0.37%
9,152,287
07/30/2026
142.76
143.45
141.26
142.96
-1.46%
9,759,342
07/29/2026
140.40
145.36
139.23
145.09
-1.87%
14,618,324
07/29/2026
$1.43 Earnings
07/28/2026
150.45
152.61
147.49
147.85
+0.17%
12,837,893
07/27/2026
146.82
149.20
146.82
147.60
+0.83%
7,302,342
07/24/2026
145.43
146.96
144.39
146.39
+1.05%
6,620,894
07/24/2026
$1.09 Dividend
07/23/2026
144.05
145.50
143.51
144.87
-1.45%
6,499,850
07/22/2026
147.36
148.31
146.69
147.00
+0.70%
5,371,212
07/21/2026
145.75
146.29
144.78
145.98
-0.69%
7,027,582
07/20/2026
147.42
147.95
146.31
147.00
-0.57%
5,788,133
07/17/2026
150.67
152.11
147.18
147.84
-1.00%
8,917,169
07/16/2026
147.35
149.35
146.06
149.33
+2.33%
6,485,434
07/15/2026
143.20
146.47
142.59
145.93
+1.35%
6,179,986
07/14/2026
146.25
146.63
143.51
143.99
-1.54%
7,667,980
07/13/2026
145.96
147.90
145.01
146.25
+0.90%
7,815,924
07/10/2026
145.00
146.47
144.61
144.94
+0.13%
12,472,887
07/09/2026
144.67
145.55
143.52
144.75
-1.04%
7,750,058
07/08/2026
148.80
148.91
146.23
146.28
-2.85%
14,272,271
07/07/2026
150.48
151.30
148.46
150.57
+2.30%
8,061,361
07/06/2026
148.53
149.06
144.86
147.18
-1.39%
8,323,139
07/02/2026
146.46
149.50
145.62
149.25
+2.70%
9,256,705
07/01/2026
144.43
145.39
143.47
145.32
+0.54%
9,571,485
06/30/2026
145.42
145.42
142.11
144.54
-1.22%
9,353,800
06/29/2026
146.60
146.92
144.94
146.33
-0.38%
10,387,673
06/26/2026
148.19
148.72
146.30
146.89
+0.35%
16,723,947
06/25/2026
149.40
150.11
145.71
146.38
-2.33%
11,202,141
06/24/2026
149.82
151.16
148.76
149.87
+0.78%
8,618,472
06/23/2026
147.52
149.21
147.23
148.70
+2.15%
7,259,651
06/22/2026
147.96
148.73
145.46
145.57
-1.80%
10,533,004
06/18/2026
148.71
150.11
148.03
148.23
-0.12%
17,076,413
06/17/2026
150.20
150.75
147.63
148.41
-1.27%
7,055,829
06/16/2026
149.34
150.83
148.40
150.31
+1.35%
8,535,422
06/15/2026
146.63
149.33
146.63
148.31
+0.57%
9,158,854
06/12/2026
147.24
148.05
146.18
147.47
+0.86%
6,832,001
06/11/2026
146.57
147.48
145.66
146.22
-0.48%
6,684,637
06/10/2026
147.77
148.28
146.26
146.92
+0.26%
7,345,887
06/09/2026
142.60
147.34
142.46
146.54
+2.46%
8,259,311
06/08/2026
143.71
144.46
142.94
143.03
-0.98%
7,200,669
06/05/2026
140.19
146.11
139.77
144.45
+4.09%
10,974,536