PG
The Procter & Gamble Company
NYQ
$140.82
+0.54
(+0.38%)
Pullback · -0.96σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $140.12 | $141.12 | $139.03 | $140.82 | 9.6M |
| 2026-06-01 | $141.52 | $141.82 | $138.86 | $140.28 | 11.1M |
| 2026-05-29 | $145.52 | $145.64 | $143.20 | $143.56 | 12.4M |
| 2026-05-28 | $146.70 | $146.70 | $145.01 | $145.91 | 10.2M |
| 2026-05-27 | $143.46 | $148.54 | $143.46 | $147.49 | 10.0M |
| 2026-05-26 | $144.51 | $145.61 | $142.53 | $142.96 | 8.2M |
| 2026-05-22 | $143.87 | $144.64 | $143.53 | $144.44 | 4.6M |
| 2026-05-21 | $141.88 | $143.72 | $140.09 | $143.40 | 6.3M |
| 2026-05-20 | $141.45 | $143.22 | $140.62 | $142.44 | 8.4M |
| 2026-05-19 | $142.47 | $143.71 | $140.85 | $141.30 | 8.4M |
| 2026-05-18 | $142.10 | $144.43 | $141.63 | $142.39 | 7.7M |
| 2026-05-15 | $143.40 | $143.40 | $141.20 | $141.57 | 7.0M |
| 2026-05-14 | $143.18 | $144.28 | $142.63 | $142.71 | 9.6M |
| 2026-05-13 | $143.15 | $144.67 | $141.66 | $142.24 | 6.7M |
| 2026-05-12 | $144.35 | $145.86 | $142.86 | $143.91 | 9.1M |
| 2026-05-11 | $145.79 | $145.95 | $141.97 | $143.36 | 7.5M |
| 2026-05-08 | $146.55 | $147.52 | $146.21 | $146.42 | 5.7M |
| 2026-05-07 | $147.99 | $147.99 | $146.02 | $146.06 | 9.5M |
| 2026-05-06 | $146.40 | $148.95 | $145.94 | $147.90 | 9.4M |
| 2026-05-05 | $143.38 | $145.90 | $142.18 | $144.90 | 7.7M |
| 2026-05-04 | $146.06 | $146.06 | $143.27 | $143.42 | 9.6M |
| 2026-05-01 | $147.87 | $149.28 | $146.46 | $147.26 | 6.8M |
| 2026-04-30 | $147.09 | $147.72 | $145.95 | $147.09 | 9.5M |
| 2026-04-29 | $148.30 | $148.75 | $145.89 | $146.46 | 9.0M |
| 2026-04-28 | $150.03 | $151.19 | $148.43 | $149.17 | 8.0M |
| 2026-04-27 | $147.42 | $149.70 | $147.42 | $148.40 | 9.2M |
| 2026-04-24 | $152.01 | $152.42 | $147.62 | $148.18 | 13.8M |
| 2026-04-23 | $143.40 | $146.23 | $143.40 | $145.71 | 11.3M |
| 2026-04-22 | $142.50 | $143.30 | $142.22 | $142.85 | 7.2M |
| 2026-04-21 | $144.62 | $144.62 | $142.32 | $142.32 | 11.2M |
| 2026-04-20 | $146.06 | $146.66 | $143.59 | $144.49 | 8.1M |
| 2026-04-17 | $143.41 | $147.59 | $143.16 | $146.93 | 10.9M |
| 2026-04-16 | $143.20 | $144.29 | $142.66 | $143.11 | 6.9M |
| 2026-04-15 | $144.36 | $144.40 | $142.26 | $143.38 | 7.7M |
| 2026-04-14 | $143.24 | $144.72 | $142.77 | $144.38 | 6.6M |
| 2026-04-13 | $145.00 | $145.09 | $142.63 | $143.58 | 7.1M |
| 2026-04-10 | $146.89 | $146.89 | $144.76 | $145.16 | 9.8M |
| 2026-04-09 | $144.39 | $146.94 | $143.00 | $146.66 | 6.8M |
| 2026-04-08 | $143.15 | $145.11 | $141.87 | $144.90 | 10.8M |
| 2026-04-07 | $142.52 | $142.77 | $140.74 | $141.30 | 7.2M |
| 2026-04-06 | $143.01 | $143.67 | $141.92 | $142.77 | 6.8M |
| 2026-04-02 | $144.09 | $144.21 | $142.58 | $143.12 | 5.9M |
| 2026-04-01 | $143.92 | $144.97 | $143.21 | $144.09 | 8.1M |
| 2026-03-31 | $144.82 | $144.92 | $142.28 | $144.44 | 10.4M |
| 2026-03-30 | $143.04 | $145.57 | $142.57 | $144.72 | 11.6M |
| 2026-03-27 | $142.72 | $144.08 | $142.01 | $142.71 | 11.6M |
| 2026-03-26 | $143.69 | $144.57 | $142.24 | $142.42 | 6.4M |
| 2026-03-25 | $143.74 | $144.10 | $142.23 | $143.92 | 8.4M |
| 2026-03-24 | $143.33 | $145.23 | $142.23 | $143.16 | 8.6M |
| 2026-03-23 | $146.15 | $146.15 | $143.48 | $143.99 | 10.3M |
| 2026-03-20 | $144.99 | $145.82 | $144.25 | $144.28 | 60.6M |
| 2026-03-19 | $146.22 | $147.38 | $144.79 | $144.84 | 10.3M |
| 2026-03-18 | $149.31 | $149.62 | $146.46 | $146.71 | 10.1M |
| 2026-03-17 | $153.01 | $153.46 | $151.20 | $151.48 | 6.1M |
| 2026-03-16 | $151.86 | $152.64 | $150.65 | $152.12 | 6.9M |
| 2026-03-13 | $151.37 | $152.55 | $150.18 | $150.65 | 7.3M |
| 2026-03-12 | $152.21 | $153.05 | $150.33 | $150.50 | 8.5M |
| 2026-03-11 | $155.23 | $155.38 | $151.43 | $153.32 | 8.9M |
| 2026-03-10 | $155.49 | $157.15 | $153.60 | $156.01 | 7.8M |
| 2026-03-09 | $153.15 | $156.23 | $152.90 | $155.22 | 12.5M |
| 2026-03-06 | $153.66 | $154.43 | $151.89 | $153.63 | 8.2M |
| 2026-03-05 | $156.94 | $157.10 | $153.77 | $153.99 | 10.1M |
| 2026-03-04 | $159.44 | $159.61 | $157.31 | $158.30 | 8.8M |
| 2026-03-03 | $162.19 | $162.19 | $158.62 | $159.72 | 10.2M |
| 2026-03-02 | $165.29 | $166.55 | $163.45 | $163.51 | 9.1M |
| 2026-02-27 | $164.04 | $167.25 | $163.69 | $167.20 | 14.9M |
| 2026-02-26 | $164.22 | $164.50 | $162.86 | $163.75 | 7.0M |
| 2026-02-25 | $164.54 | $165.00 | $162.10 | $163.39 | 7.9M |
| 2026-02-24 | $164.90 | $166.87 | $163.94 | $165.28 | 9.7M |
| 2026-02-23 | $160.32 | $165.36 | $160.30 | $165.17 | 14.8M |
| 2026-02-20 | $159.13 | $161.06 | $158.16 | $160.78 | 11.5M |
| 2026-02-19 | $156.83 | $159.96 | $156.83 | $158.56 | 10.7M |
| 2026-02-18 | $158.98 | $158.98 | $155.77 | $156.86 | 14.4M |
| 2026-02-17 | $159.95 | $162.17 | $158.88 | $159.55 | 13.3M |
| 2026-02-13 | $161.74 | $162.57 | $159.71 | $160.07 | 14.0M |
| 2026-02-12 | $160.02 | $163.14 | $159.65 | $161.21 | 13.5M |
| 2026-02-11 | $158.64 | $161.14 | $158.19 | $160.00 | 10.2M |
| 2026-02-10 | $157.53 | $160.15 | $156.72 | $159.08 | 9.9M |
| 2026-02-09 | $158.76 | $159.28 | $156.02 | $157.33 | 11.4M |
| 2026-02-06 | $158.24 | $159.99 | $158.01 | $159.17 | 10.4M |
| 2026-02-05 | $158.84 | $159.65 | $156.12 | $158.61 | 13.1M |
| 2026-02-04 | $156.13 | $158.37 | $155.76 | $156.87 | 12.2M |
| 2026-02-03 | $152.59 | $156.53 | $152.20 | $155.32 | 12.4M |
| 2026-02-02 | $152.42 | $153.73 | $151.25 | $153.19 | 10.6M |
| 2026-01-30 | $150.43 | $151.97 | $149.15 | $151.77 | 12.7M |
| 2026-01-29 | $147.29 | $150.13 | $147.11 | $149.90 | 11.0M |
| 2026-01-28 | $148.00 | $148.71 | $146.79 | $147.34 | 7.5M |
| 2026-01-27 | $148.07 | $149.64 | $147.93 | $148.34 | 9.5M |
| 2026-01-26 | $150.12 | $150.88 | $148.52 | $149.49 | 12.7M |
| 2026-01-23 | $150.84 | $151.65 | $149.80 | $150.15 | 14.6M |
| 2026-01-22 | $148.08 | $150.91 | $147.50 | $149.93 | 18.5M |
| 2026-01-21 | $147.06 | $147.37 | $144.97 | $146.06 | 14.1M |
| 2026-01-20 | $144.46 | $147.00 | $144.12 | $147.00 | 12.9M |
| 2026-01-16 | $143.76 | $144.73 | $143.66 | $144.53 | 11.7M |
| 2026-01-15 | $145.68 | $146.35 | $144.35 | $144.63 | 10.1M |
| 2026-01-14 | $144.68 | $146.90 | $144.37 | $146.35 | 13.5M |
| 2026-01-13 | $144.00 | $144.34 | $142.97 | $144.24 | 15.5M |
| 2026-01-12 | $142.28 | $143.88 | $141.71 | $143.46 | 12.8M |
| 2026-01-09 | $141.70 | $142.33 | $140.83 | $141.87 | 9.5M |
| 2026-01-08 | $137.89 | $141.78 | $137.82 | $141.53 | 9.3M |
| 2026-01-07 | $139.80 | $139.80 | $137.62 | $138.04 | 14.4M |
| 2026-01-06 | $140.39 | $141.42 | $139.51 | $139.91 | 10.4M |
| 2026-01-05 | $141.10 | $141.35 | $139.60 | $140.37 | 12.3M |
| 2026-01-02 | $143.11 | $143.34 | $141.24 | $141.79 | 8.9M |
| 2025-12-31 | $144.00 | $144.14 | $143.23 | $143.31 | 5.3M |
| 2025-12-30 | $144.29 | $144.46 | $143.57 | $144.05 | 6.0M |
| 2025-12-29 | $144.80 | $145.07 | $143.95 | $144.57 | 7.7M |
| 2025-12-26 | $144.31 | $145.64 | $144.31 | $144.74 | 4.7M |
| 2025-12-24 | $142.90 | $144.74 | $142.83 | $144.49 | 3.3M |
| 2025-12-23 | $142.49 | $143.73 | $142.08 | $143.18 | 9.5M |
| 2025-12-22 | $143.71 | $144.40 | $142.42 | $142.69 | 11.7M |
| 2025-12-19 | $145.51 | $146.05 | $143.94 | $144.46 | 19.3M |
| 2025-12-18 | $146.62 | $147.50 | $145.35 | $145.52 | 12.2M |
| 2025-12-17 | $146.69 | $148.45 | $146.45 | $147.81 | 9.8M |
| 2025-12-16 | $146.10 | $146.54 | $144.65 | $145.21 | 10.3M |
| 2025-12-15 | $143.27 | $145.32 | $143.20 | $145.13 | 13.9M |
| 2025-12-12 | $141.00 | $143.11 | $140.84 | $142.84 | 10.3M |
| 2025-12-11 | $141.00 | $141.84 | $140.36 | $140.76 | 11.8M |
| 2025-12-10 | $139.65 | $141.28 | $139.54 | $139.82 | 13.7M |
| 2025-12-09 | $139.19 | $140.88 | $139.00 | $139.63 | 10.4M |
| 2025-12-08 | $142.91 | $142.91 | $138.14 | $138.34 | 17.5M |
| 2025-12-05 | $145.16 | $145.63 | $143.25 | $143.45 | 12.8M |
| 2025-12-04 | $146.67 | $147.42 | $144.50 | $145.36 | 10.5M |
| 2025-12-03 | $145.92 | $148.29 | $145.86 | $146.71 | 9.1M |