Procter & Gamble (PG)

148.25
+1.16 (0.79%)
NYSE · Last Trade: May 1st, 10:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Procter & Gamble (PG)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026147.09147.72145.95147.099,491,433147.09
4/29/2026148.30148.75145.89146.469,001,366146.46
4/28/2026150.03151.19148.43149.177,965,567149.17
4/27/2026147.42149.70147.42148.409,166,026148.40
4/24/2026152.01152.42147.62148.1813,786,254148.18
4/23/2026143.40146.23143.40145.7111,282,654144.62
4/22/2026142.49143.30142.22142.857,234,854141.78
4/21/2026144.62144.62142.32142.3211,195,558141.26
4/20/2026146.06146.66143.59144.498,083,381143.41
4/17/2026143.41147.59143.16146.9310,886,018145.83
4/16/2026143.20144.29142.66143.116,946,771142.04
4/15/2026144.36144.40142.26143.387,696,913142.31
4/14/2026143.24144.72142.77144.386,621,069143.30
4/13/2026145.00145.09142.63143.587,120,788142.51
4/10/2026146.88146.88144.76145.169,790,297144.07
4/09/2026144.39146.94143.00146.666,794,334145.56
4/08/2026143.15145.11141.87144.9010,849,316143.82
4/07/2026142.52142.77140.74141.307,193,015140.24
4/06/2026143.01143.67141.92142.776,822,803141.70
4/02/2026144.09144.21142.58143.125,941,668142.05
4/01/2026143.92144.97143.21144.098,061,193143.01
3/31/2026144.82144.92142.28144.4410,407,342143.36
3/30/2026143.04145.57142.57144.7211,615,810143.64
3/27/2026142.72144.08142.01142.7111,558,270141.64
3/26/2026143.69144.57142.24142.426,444,538141.36
3/25/2026143.74144.10142.22143.928,417,979142.84
3/24/2026143.33145.23142.22143.168,567,334142.09
3/23/2026146.15146.15143.48143.9910,314,676142.91
3/20/2026144.99145.82144.25144.2860,620,876143.20
3/19/2026146.22147.38144.79144.8410,339,812143.76
3/18/2026149.30149.62146.46146.7110,059,092145.61
3/17/2026153.01153.46151.20151.486,147,374150.35
3/16/2026151.86152.64150.65152.126,944,010150.98
3/13/2026151.37152.55150.18150.657,298,897149.52
3/12/2026152.21153.04150.33150.508,488,507149.38
3/11/2026155.23155.38151.43153.328,872,129152.17
3/10/2026155.49157.15153.60156.017,756,668154.84
3/09/2026153.15156.23152.90155.2212,494,311154.06
3/06/2026153.66154.43151.89153.638,187,906152.48
3/05/2026156.93157.10153.77153.9910,049,316152.84
3/04/2026159.44159.61157.31158.308,757,575157.12
3/03/2026162.19162.19158.62159.7210,159,912158.53
3/02/2026165.29166.54163.45163.519,093,863162.29
2/27/2026164.04167.25163.69167.2014,920,590165.95
2/26/2026164.22164.50162.86163.757,049,507162.53
2/25/2026164.54165.00162.10163.397,872,998162.17
2/24/2026164.90166.87163.94165.289,709,499164.04
2/23/2026160.32165.36160.30165.1714,771,269163.94
2/20/2026159.13161.06158.16160.7811,508,189159.58
2/19/2026156.82159.96156.82158.5610,722,267157.38
2/18/2026158.98158.98155.77156.8614,432,286155.69
2/17/2026159.95162.17158.88159.5513,317,951158.36
2/13/2026161.74162.57159.71160.0713,999,222158.87
2/12/2026160.02163.13159.65161.2113,510,195160.00
2/11/2026158.64161.14158.19160.0010,216,667158.80
2/10/2026157.53160.15156.72159.089,908,395157.89
2/09/2026158.76159.28156.02157.3311,438,642156.15
2/06/2026158.24159.99158.01159.1710,441,739157.98
2/05/2026158.84159.65156.12158.6113,067,229157.43
2/04/2026156.13158.37155.76156.8712,174,211155.70
2/03/2026152.59156.53152.20155.3212,419,698154.16
2/02/2026152.42153.72151.25153.1910,553,238152.04