PG
Procter&Gamble (PG)
NYSE
$144.74+$0.06 (+0.04%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $336.3B
    Market Cap
  • -6.14%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -1.58%
    Low Price$142.97
    High Price$148.88
  • 3 Months
    +1.65%
    Low Price$139.15
    High Price$151.62
  • 1 Year
    -6.14%
    Low Price$135.04
    High Price$164.72
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
143.02
145.27
142.14
144.68
+1.20%
10,272,129
08/20/2026
144.47
144.92
142.56
142.97
-0.98%
15,794,060
08/19/2026
144.30
146.23
143.62
144.38
+0.65%
13,948,527
08/18/2026
143.28
144.42
142.68
143.45
+0.23%
12,746,058
08/17/2026
143.64
143.97
142.48
143.12
-0.99%
9,867,524
08/14/2026
144.33
144.91
143.42
144.55
+0.20%
7,249,857
08/13/2026
144.59
145.80
144.00
144.26
+0.12%
7,491,277
08/12/2026
144.05
144.94
143.79
144.08
-0.78%
7,195,333
08/11/2026
145.41
145.71
143.93
145.21
-0.84%
7,936,998
08/10/2026
144.73
146.46
144.15
146.44
+0.45%
7,386,478
08/07/2026
144.90
146.00
143.88
145.79
-0.80%
7,567,758
08/06/2026
147.82
148.50
145.45
146.97
+0.12%
8,770,280
08/05/2026
147.85
147.85
144.66
146.80
-0.82%
9,749,864
08/04/2026
144.04
148.25
143.79
148.01
+2.10%
7,362,056
08/03/2026
145.85
147.15
144.26
144.97
+0.33%
8,944,409
07/31/2026
143.51
144.70
141.46
144.49
+0.37%
9,152,287
07/30/2026
143.76
144.45
142.25
143.96
-1.46%
9,759,342
07/29/2026
141.38
146.38
140.20
146.10
-1.87%
14,618,324
07/29/2026
$1.43 Earnings
07/28/2026
151.50
153.68
148.52
148.88
+0.17%
12,837,893
07/27/2026
147.85
150.25
147.85
148.63
+0.83%
7,302,342
07/24/2026
146.45
147.99
145.40
147.41
+1.05%
6,620,894
07/24/2026
$1.09 Dividend
07/23/2026
145.06
146.52
144.51
145.88
-1.45%
6,499,850
07/22/2026
148.39
149.35
147.71
148.03
+0.70%
5,371,212
07/21/2026
146.76
147.31
145.79
147.00
-0.69%
7,027,582
07/20/2026
148.45
148.99
147.33
148.03
-0.57%
5,788,133
07/17/2026
151.73
153.18
148.20
148.87
-1.00%
8,917,169
07/16/2026
148.38
150.40
147.08
150.38
+2.33%
6,485,434
07/15/2026
144.20
147.49
143.59
146.95
+1.35%
6,179,986
07/14/2026
147.27
147.65
144.51
145.00
-1.54%
7,667,980
07/13/2026
146.98
148.93
146.02
147.27
+0.90%
7,815,924
07/10/2026
146.01
147.49
145.62
145.95
+0.13%
12,472,887
07/09/2026
145.68
146.56
144.52
145.76
-1.04%
7,750,058
07/08/2026
149.84
149.95
147.25
147.30
-2.85%
14,272,271
07/07/2026
151.53
152.35
149.49
151.62
+2.30%
8,061,361
07/06/2026
149.56
150.10
145.87
148.20
-1.39%
8,323,139
07/02/2026
147.48
150.54
146.64
150.29
+2.70%
9,256,705
07/01/2026
145.44
146.41
144.47
146.34
+0.54%
9,571,485
06/30/2026
146.44
146.44
143.10
145.55
-1.22%
9,353,800
06/29/2026
147.62
147.95
145.95
147.35
-0.38%
10,387,673
06/26/2026
149.23
149.76
147.32
147.92
+0.35%
16,723,947
06/25/2026
150.45
151.16
146.73
147.40
-2.33%
11,202,141
06/24/2026
150.86
152.21
149.80
150.91
+0.78%
8,618,472
06/23/2026
148.55
150.25
148.26
149.74
+2.15%
7,259,651
06/22/2026
148.99
149.77
146.48
146.59
-1.80%
10,533,004
06/18/2026
149.75
151.16
149.07
149.27
-0.12%
17,076,413
06/17/2026
151.25
151.80
148.66
149.44
-1.27%
7,055,829
06/16/2026
150.39
151.89
149.43
151.36
+1.35%
8,535,422
06/15/2026
147.66
150.38
147.66
149.35
+0.57%
9,158,854
06/12/2026
148.27
149.09
147.20
148.50
+0.86%
6,832,001
06/11/2026
147.60
148.51
146.68
147.24
-0.48%
6,684,637
06/10/2026
148.80
149.32
147.28
147.95
+0.26%
7,345,887
06/09/2026
143.60
148.37
143.46
147.57
+2.46%
8,259,311
06/08/2026
144.71
145.46
143.94
144.03
-0.98%
7,200,669
06/05/2026
141.17
147.13
140.75
145.45
+4.09%
10,974,536
06/04/2026
141.64
142.08
138.85
139.74
+0.42%
8,193,957
06/03/2026
139.89
141.39
138.96
139.15
-0.45%
9,351,480
06/02/2026
139.08
140.07
138.00
139.78
+0.38%
10,190,036
06/01/2026
140.47
140.77
137.83
139.24
-2.28%
11,093,790
05/29/2026
144.44
144.56
142.14
142.50
-1.61%
12,357,375
05/28/2026
145.61
145.61
143.94
144.83
-1.07%
10,200,882
05/27/2026
142.40
147.44
142.40
146.40
+3.17%
10,049,739
05/26/2026
143.44
144.53
141.47
141.90
-1.02%
8,161,731
05/22/2026
142.80
143.57
142.47
143.37
+0.73%
4,618,169
05/21/2026
140.83
142.66
139.05
142.34
+0.67%
6,296,372
05/20/2026
140.40
142.16
139.58
141.39
+0.81%
8,375,214
05/19/2026
141.41
142.64
139.81
140.25
-0.77%
8,355,557
05/18/2026
141.05
143.36
140.58
141.34
+0.58%
7,903,758
05/15/2026
142.34
142.34
140.15
140.52
-0.80%
6,989,369
05/14/2026
142.12
143.21
141.57
141.65
+0.33%
9,636,211
05/13/2026
142.09
143.60
140.61
141.19
-1.16%
6,685,560
05/12/2026
143.28
144.77
141.80
142.84
+0.38%
9,051,217
05/11/2026
144.71
144.86
140.92
142.30
-2.09%
7,489,529
05/08/2026
145.46
146.42
145.13
145.34
+0.25%
5,740,971
05/07/2026
146.89
146.89
144.93
144.98
-1.24%
9,545,761
05/06/2026
145.32
147.85
144.86
146.80
+2.07%
9,399,520
05/05/2026
142.32
144.82
141.13
143.83
+1.03%
7,664,267
05/04/2026
144.98
144.98
142.21
142.36
-2.61%
9,642,704
05/01/2026
146.77
148.17
145.38
146.17
+0.12%
6,814,828
04/30/2026
146.00
146.63
144.87
146.00
+0.43%
9,491,676
04/29/2026
147.20
147.65
144.81
145.38
-1.82%
9,002,423
04/28/2026
148.92
150.07
147.33
148.07
+0.52%
7,965,682
04/27/2026
146.33
148.59
146.33
147.30
+0.15%
9,166,191
04/24/2026
150.88
151.29
146.53
147.08
+2.46%
13,786,444
04/24/2026
$1.09 Dividend
04/24/2026
$1.59 Earnings
04/23/2026
141.27
144.06
141.27
143.55
+2.00%
11,288,762
04/22/2026
140.38
141.18
140.11
140.73
+0.37%
7,236,304
04/21/2026
142.48
142.48
140.21
140.21
-1.50%
11,195,622
04/20/2026
143.90
144.49
141.46
142.35
-1.66%
8,084,143
04/17/2026
141.28
145.40
141.04
144.75
+2.67%
10,886,017
04/16/2026
141.08
142.15
140.55
140.99
-0.19%
6,947,144
04/15/2026
142.22
142.26
140.15
141.25
-0.69%
7,698,188
04/14/2026
141.12
142.57
140.65
142.24
+0.56%
6,621,561
04/13/2026
142.85
142.94
140.52
141.45
-1.09%
7,121,198
04/10/2026
144.71
144.71
142.62
143.01
-1.02%
9,789,880
04/09/2026
142.25
144.76
140.88
144.49
+1.21%
6,794,036
04/08/2026
141.03
142.96
139.77
142.75
+2.55%
10,849,670
04/07/2026
140.41
140.65
138.65
139.21
-1.03%
7,207,503