The Procter & Gamble CompanyPGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $158.24 | $159.99 | $158.01 | $159.17 | 10.44M |
| 2/5/2026 | $158.84 | $159.65 | $156.12 | $158.61 | 13.08M |
| 2/4/2026 | $156.13 | $158.37 | $155.76 | $156.87 | 12.18M |
| 2/3/2026 | $152.59 | $156.53 | $152.20 | $155.32 | 12.42M |
| 2/2/2026 | $152.42 | $153.73 | $151.25 | $153.19 | 10.55M |
| 1/30/2026 | $150.43 | $151.97 | $149.15 | $151.77 | 12.65M |
| 1/29/2026 | $147.29 | $150.13 | $147.11 | $149.90 | 11.04M |
| 1/28/2026 | $148.00 | $148.71 | $146.79 | $147.34 | 7.47M |
| 1/27/2026 | $148.07 | $149.64 | $147.93 | $148.34 | 9.55M |
| 1/26/2026 | $150.12 | $150.88 | $148.52 | $149.49 | 12.66M |
| 1/23/2026 | $150.84 | $151.65 | $149.80 | $150.15 | 14.56M |
| 1/22/2026 | $148.08 | $150.91 | $147.50 | $149.93 | 18.50M |
| 1/21/2026 | $147.06 | $147.37 | $144.97 | $146.06 | 14.13M |
| 1/20/2026 | $144.46 | $147.00 | $144.12 | $147.00 | 12.90M |
| 1/16/2026 | $143.76 | $144.73 | $143.66 | $144.53 | 11.73M |
| 1/15/2026 | $145.68 | $146.35 | $144.35 | $144.63 | 10.10M |
| 1/14/2026 | $144.68 | $146.90 | $144.37 | $146.35 | 13.47M |
| 1/13/2026 | $144.00 | $144.34 | $142.97 | $144.24 | 15.55M |
| 1/12/2026 | $142.28 | $143.88 | $141.71 | $143.46 | 12.81M |
| 1/9/2026 | $141.70 | $142.33 | $140.83 | $141.87 | 9.53M |
| 1/8/2026 | $137.89 | $141.78 | $137.82 | $141.53 | 9.30M |
| 1/7/2026 | $139.80 | $139.80 | $137.62 | $138.04 | 14.37M |
| 1/6/2026 | $140.39 | $141.42 | $139.51 | $139.91 | 10.42M |
| 1/5/2026 | $141.10 | $141.35 | $139.60 | $140.37 | 12.30M |
| 1/2/2026 | $143.11 | $143.34 | $141.24 | $141.79 | 8.95M |
| 12/31/2025 | $144.00 | $144.14 | $143.23 | $143.31 | 5.29M |
| 12/30/2025 | $144.29 | $144.46 | $143.57 | $144.05 | 6.01M |
| 12/29/2025 | $144.80 | $145.07 | $143.95 | $144.57 | 7.66M |
| 12/26/2025 | $144.31 | $145.64 | $144.31 | $144.74 | 4.71M |
| 12/24/2025 | $142.90 | $144.74 | $142.83 | $144.49 | 3.26M |
| 12/23/2025 | $142.49 | $143.73 | $142.08 | $143.18 | 9.54M |
| 12/22/2025 | $143.71 | $144.40 | $142.42 | $142.69 | 11.73M |
| 12/19/2025 | $145.51 | $146.05 | $143.94 | $144.46 | 19.35M |
| 12/18/2025 | $146.62 | $147.50 | $145.35 | $145.52 | 12.24M |
| 12/17/2025 | $146.69 | $148.45 | $146.45 | $147.81 | 9.83M |
| 12/16/2025 | $146.10 | $146.54 | $144.65 | $145.21 | 10.25M |
| 12/15/2025 | $143.27 | $145.32 | $143.20 | $145.13 | 13.88M |
| 12/12/2025 | $141.00 | $143.11 | $140.84 | $142.84 | 10.27M |
| 12/11/2025 | $141.00 | $141.84 | $140.35 | $140.76 | 11.80M |
| 12/10/2025 | $139.65 | $141.28 | $139.54 | $139.82 | 13.65M |
| 12/9/2025 | $139.19 | $140.88 | $139.00 | $139.63 | 10.38M |
| 12/8/2025 | $142.91 | $142.91 | $138.14 | $138.34 | 17.51M |
| 12/5/2025 | $145.16 | $145.63 | $143.25 | $143.45 | 12.79M |
| 12/4/2025 | $146.67 | $147.42 | $144.50 | $145.36 | 10.48M |
| 12/3/2025 | $145.92 | $148.29 | $145.86 | $146.71 | 9.13M |
| 12/2/2025 | $145.29 | $146.19 | $142.51 | $145.86 | 16.38M |
| 12/1/2025 | $148.10 | $148.89 | $147.35 | $147.44 | 8.24M |
| 11/28/2025 | $147.80 | $148.71 | $147.18 | $148.16 | 4.71M |
| 11/26/2025 | $147.92 | $148.97 | $147.60 | $148.25 | 9.24M |
| 11/25/2025 | $147.32 | $148.65 | $147.22 | $148.49 | 10.48M |
| 11/24/2025 | $150.10 | $150.41 | $146.54 | $146.98 | 13.85M |
| 11/21/2025 | $148.38 | $151.50 | $148.30 | $150.92 | 12.02M |
| 11/20/2025 | $146.64 | $148.66 | $146.13 | $148.19 | 9.02M |
| 11/19/2025 | $146.96 | $147.54 | $145.86 | $146.99 | 6.37M |
| 11/18/2025 | $146.32 | $147.39 | $145.51 | $146.99 | 10.74M |
| 11/17/2025 | $147.75 | $147.98 | $145.01 | $145.82 | 9.90M |
| 11/14/2025 | $149.10 | $149.38 | $147.61 | $147.67 | 9.15M |
| 11/13/2025 | $148.18 | $149.00 | $147.64 | $147.96 | 7.57M |
| 11/12/2025 | $148.53 | $149.15 | $147.51 | $148.01 | 7.85M |
| 11/11/2025 | $145.96 | $148.65 | $145.67 | $148.54 | 7.33M |
| 11/10/2025 | $146.38 | $146.62 | $144.09 | $145.50 | 10.21M |