Procter & Gamble (PG)

Last Price144.49

Change+0.53 (0.37%)

NYSE· Last Trade: Aug 1st, 7:46 PM EDT

Historical Prices For Procter & Gamble (PG)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	143.51	144.70	141.46	144.49	9,152,632	144.49
7/30/2026	143.76	144.45	142.25	143.96	9,752,521	143.96
7/29/2026	141.38	146.38	140.20	146.10	14,616,857	146.10
7/28/2026	151.50	153.68	148.52	148.88	12,846,184	148.88
7/27/2026	147.85	150.25	147.85	148.63	7,302,125	148.63
7/24/2026	146.45	147.99	145.40	147.41	6,620,895	147.41
7/23/2026	146.14	147.61	145.59	146.97	6,499,721	145.88
7/22/2026	149.50	150.46	148.81	149.13	5,369,679	148.03
7/21/2026	147.86	148.41	146.88	148.10	7,027,215	147.00
7/20/2026	149.56	150.10	148.43	149.13	5,787,834	148.03
7/17/2026	152.86	154.32	149.31	149.98	8,917,389	148.87
7/16/2026	149.49	151.52	148.18	151.50	6,484,143	150.38
7/15/2026	145.28	148.59	144.66	148.05	6,179,443	146.95
7/14/2026	148.37	148.75	145.59	146.08	7,667,975	145.00
7/13/2026	148.08	150.04	147.11	148.37	7,815,826	147.27
7/10/2026	147.10	148.59	146.71	147.04	12,472,969	145.95
7/09/2026	146.77	147.66	145.60	146.85	7,748,570	145.76
7/08/2026	150.96	151.07	148.35	148.40	14,271,628	147.30
7/07/2026	152.66	153.49	150.61	152.75	8,060,808	151.62
7/06/2026	150.68	151.22	146.96	149.31	8,322,872	148.20
7/02/2026	148.58	151.66	147.74	151.41	9,256,706	150.29
7/01/2026	146.52	147.50	145.55	147.43	9,571,492	146.34
6/30/2026	147.53	147.53	144.17	146.64	9,352,634	145.55
6/29/2026	148.73	149.05	147.04	148.45	10,384,054	147.35
6/26/2026	150.34	150.88	148.42	149.02	16,724,561	147.92
6/25/2026	151.57	152.29	147.82	148.50	11,201,496	147.40
6/24/2026	151.99	153.35	150.92	152.04	8,617,040	150.91
6/23/2026	149.66	151.37	149.37	150.86	7,259,175	149.74
6/22/2026	150.10	150.89	147.57	147.68	10,531,429	146.59
6/18/2026	150.87	152.29	150.18	150.38	17,076,440	149.27
6/17/2026	152.38	152.94	149.77	150.56	7,055,731	149.44
6/16/2026	151.51	153.02	150.55	152.49	8,534,713	151.36
6/15/2026	148.76	151.50	148.76	150.46	9,158,604	149.34
6/12/2026	149.38	150.20	148.30	149.61	6,832,002	148.50
6/11/2026	148.70	149.62	147.77	148.34	6,683,835	147.24
6/10/2026	149.91	150.43	148.38	149.05	7,344,665	147.95
6/09/2026	144.67	149.48	144.53	148.67	8,255,963	147.57
6/08/2026	145.79	146.55	145.01	145.10	7,200,322	144.03
6/05/2026	142.22	148.23	141.80	146.54	10,974,607	145.45
6/04/2026	142.70	143.14	139.89	140.78	8,193,662	139.74
6/03/2026	140.93	142.45	140.00	140.19	9,355,856	139.15
6/02/2026	140.12	141.12	139.03	140.82	10,187,530	139.78
6/01/2026	141.52	141.82	138.86	140.28	11,081,001	139.24
5/29/2026	0.01	145.63	143.20	143.56	12,359,909	142.50
5/28/2026	146.70	146.70	145.01	145.91	10,199,738	144.83
5/27/2026	143.46	148.54	143.46	147.49	10,049,467	146.40
5/26/2026	144.51	145.61	142.53	142.96	8,161,215	141.90
5/22/2026	143.87	144.64	143.53	144.44	4,618,187	143.37
5/21/2026	141.88	143.72	140.09	143.40	6,296,701	142.34
5/20/2026	141.45	143.22	140.62	142.44	8,372,723	141.38
5/19/2026	142.47	143.71	140.85	141.30	8,355,431	140.25
5/18/2026	142.10	144.43	141.63	142.39	7,903,936	141.34
5/15/2026	143.40	143.40	141.20	141.57	6,989,373	140.52
5/14/2026	143.18	144.28	142.63	142.71	9,634,984	141.65
5/13/2026	143.15	144.67	141.66	142.24	6,685,005	141.19
5/12/2026	144.35	145.85	142.86	143.91	9,044,998	142.84
5/11/2026	145.79	145.94	141.97	143.36	7,487,043	142.30
5/08/2026	146.55	147.51	146.21	146.42	5,740,976	145.34
5/07/2026	147.99	147.99	146.01	146.06	9,545,223	144.98
5/06/2026	146.40	148.95	145.94	147.90	9,399,227	146.80
5/05/2026	143.38	145.90	142.18	144.90	7,663,446	143.83
5/04/2026	146.06	146.06	143.27	143.42	9,635,507	142.36