Skip to main content
PG logo

The Procter & Gamble Company

PGNYSEConsumer StaplesHousehold & Personal Products

$161.02Today:- (-)1Y +8.79%

As of Oct 23, 2026 close

Market cap
$390.07B
P/E (TTM)
24.31
Forward P/E
24.89
Dividend yield
2.59%
52-week range
$137.62$167.25
Volume (live)
-
Avg. volume (3M)
9.22M

The Procter & Gamble Company (PG) Historical Stock Prices

Analyze The Procter & Gamble Company (PG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Procter & Gamble Company (PG) Interactive Price Chart

Interactive historical price chart showing The Procter & Gamble Company stock price movements and trends across multiple time periods.

Loading chart...

PG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026164.00164.50160.64161.02161.0210.33M
Oct 22, 2026162.14166.85161.36165.59164.5021.92M
Oct 21, 2026158.17158.67156.80156.84155.819.98M
Oct 20, 2026158.70159.47158.06159.32158.279.75M
Oct 19, 2026157.87158.49157.01157.69156.6510.09M
Oct 16, 2026157.75159.98157.56159.35158.3013.53M
Oct 15, 2026158.32159.95156.79157.08156.0516.42M
Oct 14, 2026154.64156.63154.28156.53155.5010.68M
Oct 13, 2026154.51154.75152.22153.04152.036.04M
Oct 12, 2026151.25153.25150.95153.20152.196.22M
Oct 9, 2026150.57151.60149.92151.23150.246.31M
Oct 8, 2026147.74150.76147.05150.59149.6012.05M
Oct 7, 2026148.68149.66147.75147.82146.858.68M
Oct 6, 2026148.02149.68147.06148.41147.4313.33M
Oct 5, 2026145.00146.09144.38145.94144.987.04M
Oct 2, 2026144.40145.21143.81144.91143.966.25M
Oct 1, 2026144.55145.00143.40143.95143.007.32M
Sep 30, 2026148.90149.23145.28145.28144.328.58M
Sep 29, 2026147.95148.84146.84148.32147.347.67M
Sep 28, 2026145.86149.48145.11149.03148.058.85M
Sep 25, 2026145.97146.40145.33146.23145.275.79M
Sep 24, 2026147.74149.20145.68145.68144.727.43M
Sep 23, 2026147.87148.93147.14147.39146.426.58M
Sep 22, 2026147.42148.25146.95148.22147.255.64M
Sep 21, 2026146.49146.81145.63146.08145.125.83M
Sep 18, 2026146.44146.70145.49146.39145.4312.94M
Sep 17, 2026147.59147.78146.35147.55146.586.74M
Sep 16, 2026146.83148.23146.50147.02146.056.95M
Sep 15, 2026144.78147.22143.92146.67145.718.80M
Sep 14, 2026146.38147.72145.75146.13145.178.70M
Sep 11, 2026143.72145.49143.55145.27144.3211.53M
Sep 10, 2026142.60143.51141.86142.97142.0310.93M
Sep 9, 2026144.16144.47142.34142.64141.709.27M
Sep 8, 2026145.59146.16144.30145.58144.628.33M
Sep 4, 2026146.47147.15145.81146.44145.485.59M
Sep 3, 2026147.68148.22146.50146.92145.956.11M
Sep 2, 2026146.42148.32145.79147.64146.677.43M
Sep 1, 2026145.76148.36145.09146.21145.258.50M
Aug 31, 2026143.44145.90142.50145.12144.1712.10M
Aug 28, 2026143.25144.40143.01143.78142.835.87M
Aug 27, 2026143.70144.15142.71143.14142.207.82M
Aug 26, 2026145.28145.93144.50145.00144.058.25M
Aug 25, 2026145.73146.12144.95145.40144.449.13M
Aug 24, 2026145.24146.80145.00146.60145.647.06M
Aug 21, 2026143.02145.27142.14144.68143.739.79M
Aug 20, 2026144.47144.92142.56142.97142.0315.79M
Aug 19, 2026144.30146.22143.62144.38143.4313.95M
Aug 18, 2026143.28144.42142.68143.45142.5112.75M
Aug 17, 2026143.64143.97142.48143.12142.189.87M
Aug 14, 2026144.32144.91143.41144.55143.607.25M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.