Procter Gamble Company (PG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 144.90 | 146.00 | 143.88 | 145.79 | -0.80% | 7,565,000 |
| 2026-08-06 | 147.82 | 148.50 | 145.45 | 146.97 | +0.12% | 8,766,700 |
| 2026-08-05 | 147.85 | 147.85 | 144.66 | 146.80 | -0.82% | 9,753,300 |
| 2026-08-04 | 144.04 | 148.25 | 143.79 | 148.01 | +2.10% | 7,362,300 |
| 2026-08-03 | 145.85 | 147.15 | 144.26 | 144.97 | +0.33% | 8,843,600 |
| 2026-07-31 | 143.51 | 144.70 | 141.46 | 144.49 | +0.37% | 9,152,600 |
| 2026-07-30 | 143.76 | 144.45 | 142.25 | 143.96 | -1.46% | 9,571,100 |
| 2026-07-29 | 141.38 | 146.38 | 140.20 | 146.10 | -1.87% | 14,616,800 |
| 2026-07-28 | 151.50 | 153.68 | 148.52 | 148.88 | +0.17% | 12,848,800 |
| 2026-07-27 | 147.85 | 150.25 | 147.85 | 148.63 | +0.83% | 7,301,800 |
| 2026-07-24 | 146.45 | 147.99 | 145.40 | 147.41 | +0.30% | 6,620,700 |
| 2026-07-23 | 146.14 | 147.61 | 145.59 | 146.97 | -1.45% | 6,499,200 |
| 2026-07-22 | 149.50 | 150.46 | 148.82 | 149.13 | +0.70% | 5,371,200 |
| 2026-07-21 | 147.86 | 148.41 | 146.88 | 148.10 | -0.69% | 7,027,600 |
| 2026-07-20 | 149.56 | 150.10 | 148.43 | 149.13 | -0.57% | 5,788,300 |
| 2026-07-17 | 152.86 | 154.32 | 149.31 | 149.98 | -1.00% | 8,917,400 |
| 2026-07-16 | 149.49 | 151.52 | 148.18 | 151.50 | +2.33% | 6,485,400 |
| 2026-07-15 | 145.28 | 148.59 | 144.66 | 148.05 | +1.35% | 6,180,000 |
| 2026-07-14 | 148.37 | 148.75 | 145.59 | 146.08 | -1.54% | 7,668,100 |
| 2026-07-13 | 148.08 | 150.05 | 147.11 | 148.37 | +0.90% | 7,816,100 |
| 2026-07-10 | 147.10 | 148.59 | 146.71 | 147.04 | +0.13% | 12,473,000 |
| 2026-07-09 | 146.77 | 147.66 | 145.60 | 146.85 | -1.04% | 7,748,000 |
| 2026-07-08 | 150.96 | 151.07 | 148.35 | 148.40 | -2.85% | 14,272,300 |
| 2026-07-07 | 152.66 | 153.49 | 150.61 | 152.75 | +2.30% | 8,061,400 |
| 2026-07-06 | 150.68 | 151.22 | 146.96 | 149.31 | -1.39% | 8,323,100 |
| 2026-07-02 | 148.58 | 151.67 | 147.74 | 151.41 | +2.70% | 9,256,000 |
| 2026-07-01 | 146.53 | 147.50 | 145.55 | 147.43 | +0.54% | 9,571,700 |
| 2026-06-30 | 147.53 | 147.53 | 144.17 | 146.64 | -1.22% | 9,353,800 |
| 2026-06-29 | 148.73 | 149.05 | 147.04 | 148.45 | -0.38% | 10,387,700 |
| 2026-06-26 | 150.34 | 150.88 | 148.42 | 149.02 | +0.35% | 16,724,600 |
| 2026-06-25 | 151.57 | 152.29 | 147.82 | 148.50 | -2.33% | 11,197,200 |
| 2026-06-24 | 151.99 | 153.35 | 150.92 | 152.04 | +0.78% | 8,618,500 |
| 2026-06-23 | 149.66 | 151.37 | 149.37 | 150.86 | +2.15% | 7,259,600 |
| 2026-06-22 | 150.11 | 150.89 | 147.57 | 147.68 | -1.80% | 10,533,000 |
| 2026-06-18 | 150.87 | 152.29 | 150.18 | 150.38 | -0.12% | 17,076,100 |
| 2026-06-17 | 152.38 | 152.94 | 149.77 | 150.56 | -1.27% | 7,055,800 |
| 2026-06-16 | 151.51 | 153.02 | 150.55 | 152.49 | +1.35% | 8,518,900 |
| 2026-06-15 | 148.76 | 151.50 | 148.76 | 150.46 | +0.57% | 9,158,900 |
| 2026-06-12 | 149.38 | 150.20 | 148.30 | 149.61 | +0.86% | 6,832,000 |
| 2026-06-11 | 148.70 | 149.62 | 147.77 | 148.34 | -0.48% | 6,684,700 |
| 2026-06-10 | 149.91 | 150.43 | 148.38 | 149.05 | +0.26% | 7,345,900 |
| 2026-06-09 | 144.67 | 149.48 | 144.53 | 148.67 | +2.46% | 8,259,310 |
| 2026-06-08 | 145.79 | 146.55 | 145.01 | 145.10 | -0.98% | 7,200,679 |
| 2026-06-05 | 142.22 | 148.23 | 141.80 | 146.54 | +4.09% | 10,963,200 |
| 2026-06-04 | 142.70 | 143.14 | 139.89 | 140.78 | +0.42% | 8,194,000 |
| 2026-06-03 | 140.93 | 142.45 | 140.00 | 140.19 | -0.45% | 9,351,000 |
| 2026-06-02 | 140.12 | 141.12 | 139.03 | 140.82 | +0.38% | 9,599,500 |
| 2026-06-01 | 141.52 | 141.82 | 138.86 | 140.28 | -2.28% | 11,093,800 |
| 2026-05-29 | 145.52 | 145.64 | 143.20 | 143.56 | -1.61% | 12,355,800 |
| 2026-05-28 | 146.70 | 146.70 | 145.01 | 145.91 | -1.07% | 10,196,700 |
| 2026-05-27 | 143.46 | 148.54 | 143.46 | 147.49 | +3.17% | 10,048,900 |
| 2026-05-26 | 144.51 | 145.61 | 142.53 | 142.96 | -1.02% | 8,157,200 |
| 2026-05-22 | 143.87 | 144.64 | 143.53 | 144.44 | +0.73% | 4,616,700 |
| 2026-05-21 | 141.88 | 143.72 | 140.09 | 143.40 | +0.67% | 6,297,300 |
| 2026-05-20 | 141.45 | 143.22 | 140.62 | 142.44 | +0.81% | 8,375,600 |
| 2026-05-19 | 142.47 | 143.71 | 140.85 | 141.30 | -0.77% | 8,355,800 |
| 2026-05-18 | 142.10 | 144.43 | 141.63 | 142.39 | +0.58% | 7,731,200 |
| 2026-05-15 | 143.40 | 143.40 | 141.20 | 141.57 | -0.80% | 6,989,400 |
| 2026-05-14 | 143.18 | 144.28 | 142.63 | 142.71 | +0.33% | 9,636,200 |
| 2026-05-13 | 143.15 | 144.67 | 141.66 | 142.24 | -1.16% | 6,685,900 |
| 2026-05-12 | 144.35 | 145.86 | 142.86 | 143.91 | +0.38% | 9,051,200 |
| 2026-05-11 | 145.79 | 145.95 | 141.97 | 143.36 | -2.09% | 7,489,500 |
| 2026-05-08 | 146.55 | 147.52 | 146.21 | 146.42 | +0.25% | 5,741,000 |
| 2026-05-07 | 147.99 | 147.99 | 146.02 | 146.06 | -1.24% | 9,545,800 |
| 2026-05-06 | 146.40 | 148.95 | 145.94 | 147.90 | +2.07% | 9,399,500 |
| 2026-05-05 | 143.38 | 145.90 | 142.18 | 144.90 | +1.03% | 7,664,300 |
| 2026-05-04 | 146.06 | 146.06 | 143.27 | 143.42 | -2.61% | 9,642,800 |
| 2026-05-01 | 147.87 | 149.28 | 146.46 | 147.26 | +0.12% | 6,814,800 |
| 2026-04-30 | 147.09 | 147.72 | 145.95 | 147.09 | +0.43% | 9,491,700 |
| 2026-04-29 | 148.30 | 148.75 | 145.89 | 146.46 | -1.82% | 9,002,400 |
| 2026-04-28 | 150.03 | 151.19 | 148.43 | 149.17 | +0.52% | 7,965,700 |
| 2026-04-27 | 147.42 | 149.70 | 147.42 | 148.40 | +0.15% | 9,166,400 |
| 2026-04-24 | 152.01 | 152.42 | 147.62 | 148.18 | +1.70% | 13,786,200 |
| 2026-04-23 | 143.40 | 146.23 | 143.40 | 145.71 | +2.00% | 11,288,800 |
| 2026-04-22 | 142.50 | 143.30 | 142.22 | 142.85 | +0.37% | 7,236,300 |
| 2026-04-21 | 144.62 | 144.62 | 142.32 | 142.32 | -1.50% | 11,197,200 |
| 2026-04-20 | 146.06 | 146.66 | 143.59 | 144.49 | -1.66% | 8,084,700 |
| 2026-04-17 | 143.41 | 147.59 | 143.16 | 146.93 | +2.67% | 10,886,000 |
| 2026-04-16 | 143.20 | 144.29 | 142.66 | 143.11 | -0.19% | 6,947,100 |
| 2026-04-15 | 144.36 | 144.40 | 142.26 | 143.38 | -0.69% | 7,698,200 |
| 2026-04-14 | 143.24 | 144.72 | 142.77 | 144.38 | +0.56% | 6,621,600 |
| 2026-04-13 | 145.00 | 145.09 | 142.63 | 143.58 | -1.09% | 7,121,400 |
| 2026-04-10 | 146.89 | 146.89 | 144.76 | 145.16 | -1.02% | 9,790,300 |
| 2026-04-09 | 144.39 | 146.94 | 143.00 | 146.66 | +1.21% | 6,794,800 |
| 2026-04-08 | 143.15 | 145.11 | 141.87 | 144.90 | +2.55% | 10,849,700 |
| 2026-04-07 | 142.52 | 142.77 | 140.74 | 141.30 | -1.03% | 7,207,500 |
| 2026-04-06 | 143.01 | 143.67 | 141.92 | 142.77 | -0.24% | 6,823,100 |
| 2026-04-02 | 144.09 | 144.21 | 142.58 | 143.12 | -0.67% | 5,941,700 |
| 2026-04-01 | 143.92 | 144.97 | 143.21 | 144.09 | -0.24% | 8,061,700 |
| 2026-03-31 | 144.82 | 144.92 | 142.28 | 144.44 | -0.19% | 10,407,500 |
| 2026-03-30 | 143.04 | 145.57 | 142.57 | 144.72 | +1.41% | 11,616,300 |
| 2026-03-27 | 142.72 | 144.08 | 142.01 | 142.71 | +0.20% | 11,558,300 |
| 2026-03-26 | 143.69 | 144.57 | 142.24 | 142.42 | -1.04% | 6,443,200 |
| 2026-03-25 | 143.74 | 144.10 | 142.23 | 143.92 | +0.53% | 8,418,100 |
| 2026-03-24 | 143.33 | 145.23 | 142.23 | 143.16 | -0.58% | 8,567,600 |
| 2026-03-23 | 146.15 | 146.15 | 143.48 | 143.99 | -0.20% | 10,315,600 |
| 2026-03-20 | 144.99 | 145.82 | 144.25 | 144.28 | -0.39% | 60,620,900 |
| 2026-03-19 | 146.22 | 147.38 | 144.79 | 144.84 | -1.27% | 10,340,300 |
| 2026-03-18 | 149.31 | 149.62 | 146.46 | 146.71 | -3.15% | 10,059,300 |
| 2026-03-17 | 153.01 | 153.46 | 151.20 | 151.48 | -0.42% | 6,147,700 |
| 2026-03-16 | 151.86 | 152.64 | 150.65 | 152.12 | +0.98% | 6,944,000 |
| 2026-03-13 | 151.37 | 152.55 | 150.18 | 150.65 | +0.10% | 7,298,900 |
| 2026-03-12 | 152.21 | 153.05 | 150.33 | 150.50 | -1.84% | 8,489,300 |
| 2026-03-11 | 155.23 | 155.38 | 151.43 | 153.32 | -1.72% | 8,855,100 |
| 2026-03-10 | 155.49 | 157.15 | 153.60 | 156.01 | +0.51% | 7,756,800 |
| 2026-03-09 | 153.15 | 156.23 | 152.90 | 155.22 | +1.03% | 12,494,900 |
| 2026-03-06 | 153.66 | 154.43 | 151.89 | 153.63 | -0.23% | 8,187,900 |
| 2026-03-05 | 156.94 | 157.10 | 153.77 | 153.99 | -2.72% | 10,060,300 |
| 2026-03-04 | 159.44 | 159.61 | 157.31 | 158.30 | -0.89% | 8,752,700 |
| 2026-03-03 | 162.19 | 162.19 | 158.62 | 159.72 | -2.32% | 10,161,000 |
| 2026-03-02 | 165.29 | 166.55 | 163.45 | 163.51 | -2.21% | 9,095,500 |
| 2026-02-27 | 164.04 | 167.25 | 163.69 | 167.20 | +2.11% | 14,878,500 |
| 2026-02-26 | 164.22 | 164.50 | 162.86 | 163.75 | +0.22% | 7,028,600 |
| 2026-02-25 | 164.54 | 165.00 | 162.10 | 163.39 | -1.14% | 7,878,500 |
| 2026-02-24 | 164.90 | 166.87 | 163.94 | 165.28 | +0.07% | 9,709,500 |
| 2026-02-23 | 160.32 | 165.36 | 160.30 | 165.17 | +2.73% | 14,772,400 |
| 2026-02-20 | 159.13 | 161.06 | 158.16 | 160.78 | +1.40% | 11,508,100 |
| 2026-02-19 | 156.83 | 159.96 | 156.83 | 158.56 | +1.08% | 10,724,600 |
| 2026-02-18 | 158.98 | 158.98 | 155.77 | 156.86 | -1.69% | 14,434,300 |
| 2026-02-17 | 159.95 | 162.17 | 158.88 | 159.55 | -0.32% | 13,319,100 |
| 2026-02-13 | 161.74 | 162.57 | 159.71 | 160.07 | -0.71% | 13,998,900 |
| 2026-02-12 | 160.02 | 163.14 | 159.65 | 161.21 | +0.76% | 13,512,900 |
| 2026-02-11 | 158.64 | 161.14 | 158.19 | 160.00 | +0.58% | 10,217,300 |
| 2026-02-10 | 157.53 | 160.15 | 156.72 | 159.08 | +1.11% | 9,910,100 |
| 2026-02-09 | 158.76 | 159.28 | 156.02 | 157.33 | -1.16% | 11,439,900 |
| 2026-02-06 | 158.24 | 159.99 | 158.01 | 159.17 | +0.35% | 10,441,700 |
| 2026-02-05 | 158.84 | 159.65 | 156.12 | 158.61 | +1.11% | 13,077,700 |
| 2026-02-04 | 156.13 | 158.37 | 155.76 | 156.87 | +1.00% | 12,178,500 |
| 2026-02-03 | 152.59 | 156.53 | 152.20 | 155.32 | +1.39% | 12,424,700 |
| 2026-02-02 | 152.42 | 153.73 | 151.25 | 153.19 | +0.94% | 10,554,900 |
| 2026-01-30 | 150.43 | 151.97 | 149.15 | 151.77 | +1.25% | 12,651,400 |
| 2026-01-29 | 147.29 | 150.13 | 147.11 | 149.90 | +1.74% | 11,035,600 |
| 2026-01-28 | 148.00 | 148.71 | 146.79 | 147.34 | -0.67% | 7,465,800 |
| 2026-01-27 | 148.07 | 149.64 | 147.93 | 148.34 | -0.77% | 9,546,000 |
| 2026-01-26 | 150.12 | 150.88 | 148.52 | 149.49 | -0.44% | 12,655,700 |
| 2026-01-23 | 150.84 | 151.65 | 149.80 | 150.15 | +0.15% | 14,562,600 |
| 2026-01-22 | 148.08 | 150.91 | 147.50 | 149.93 | +2.65% | 18,501,900 |
| 2026-01-21 | 147.06 | 147.37 | 144.97 | 146.06 | -0.64% | 14,126,800 |
| 2026-01-20 | 144.46 | 147.00 | 144.12 | 147.00 | +1.71% | 12,901,400 |
| 2026-01-16 | 143.76 | 144.73 | 143.66 | 144.53 | -0.07% | 11,729,300 |
| 2026-01-15 | 145.68 | 146.35 | 144.35 | 144.63 | -1.18% | 10,102,800 |
| 2026-01-14 | 144.68 | 146.90 | 144.37 | 146.35 | +1.46% | 13,475,000 |
| 2026-01-13 | 144.00 | 144.34 | 142.97 | 144.24 | +0.54% | 15,549,200 |
| 2026-01-12 | 142.28 | 143.88 | 141.71 | 143.46 | +1.12% | 12,812,000 |
| 2026-01-09 | 141.70 | 142.33 | 140.83 | 141.87 | +0.24% | 9,528,500 |
| 2026-01-08 | 137.89 | 141.78 | 137.82 | 141.53 | +2.53% | 9,297,100 |
| 2026-01-07 | 139.80 | 139.80 | 137.62 | 138.04 | -1.34% | 14,369,100 |
| 2026-01-06 | 140.39 | 141.42 | 139.51 | 139.91 | -0.33% | 10,421,800 |
| 2026-01-05 | 141.10 | 141.35 | 139.60 | 140.37 | -1.00% | 12,297,300 |
| 2026-01-02 | 143.11 | 143.34 | 141.24 | 141.79 | -1.06% | 8,946,100 |
| 2025-12-31 | 144.00 | 144.14 | 143.23 | 143.31 | -0.51% | 5,293,200 |
| 2025-12-30 | 144.29 | 144.46 | 143.57 | 144.05 | -0.36% | 6,006,400 |
| 2025-12-29 | 144.80 | 145.07 | 143.95 | 144.57 | -0.12% | 7,662,100 |
| 2025-12-26 | 144.31 | 145.64 | 144.31 | 144.74 | +0.17% | 4,711,500 |
| 2025-12-24 | 142.90 | 144.74 | 142.83 | 144.49 | +0.91% | 3,259,200 |
| 2025-12-23 | 142.49 | 143.73 | 142.08 | 143.18 | +0.34% | 9,541,600 |
| 2025-12-22 | 143.71 | 144.40 | 142.42 | 142.69 | -1.23% | 11,731,400 |
| 2025-12-19 | 145.51 | 146.05 | 143.94 | 144.46 | -0.73% | 19,345,600 |
| 2025-12-18 | 146.62 | 147.50 | 145.35 | 145.52 | -1.55% | 12,239,900 |
| 2025-12-17 | 146.69 | 148.45 | 146.45 | 147.81 | +1.79% | 9,833,300 |
| 2025-12-16 | 146.10 | 146.54 | 144.65 | 145.21 | +0.06% | 10,251,700 |
| 2025-12-15 | 143.27 | 145.32 | 143.20 | 145.13 | +1.60% | 13,877,700 |
| 2025-12-12 | 141.00 | 143.11 | 140.84 | 142.84 | +1.48% | 10,268,800 |
| 2025-12-11 | 141.00 | 141.84 | 140.36 | 140.76 | +0.67% | 11,798,000 |
| 2025-12-10 | 139.65 | 141.28 | 139.54 | 139.82 | +0.14% | 13,650,400 |
| 2025-12-09 | 139.19 | 140.88 | 139.00 | 139.63 | +0.93% | 10,375,700 |
| 2025-12-08 | 142.91 | 142.91 | 138.14 | 138.34 | -3.56% | 17,507,500 |
| 2025-12-05 | 145.16 | 145.63 | 143.25 | 143.45 | -1.31% | 12,791,700 |
| 2025-12-04 | 146.67 | 147.42 | 144.50 | 145.36 | -0.92% | 10,479,300 |
| 2025-12-03 | 145.92 | 148.29 | 145.86 | 146.71 | +0.58% | 9,125,300 |
| 2025-12-02 | 145.29 | 146.19 | 142.51 | 145.86 | -1.07% | 16,376,800 |
| 2025-12-01 | 148.10 | 148.89 | 147.35 | 147.44 | -0.49% | 8,240,700 |
| 2025-11-28 | 147.80 | 148.71 | 147.18 | 148.16 | -0.06% | 4,707,200 |
| 2025-11-26 | 147.92 | 148.97 | 147.61 | 148.25 | -0.16% | 9,238,500 |
| 2025-11-25 | 147.32 | 148.65 | 147.22 | 148.49 | +1.03% | 10,477,700 |
| 2025-11-24 | 150.10 | 150.41 | 146.54 | 146.98 | -2.61% | 13,846,900 |
| 2025-11-21 | 148.38 | 151.50 | 148.30 | 150.92 | +1.84% | 12,018,000 |
| 2025-11-20 | 146.64 | 148.66 | 146.13 | 148.19 | +0.82% | 9,021,300 |
| 2025-11-19 | 146.96 | 147.54 | 145.86 | 146.99 | +0.00% | 6,367,000 |
| 2025-11-18 | 146.33 | 147.39 | 145.51 | 146.99 | +0.80% | 10,735,200 |
| 2025-11-17 | 147.75 | 147.98 | 145.01 | 145.82 | -1.25% | 9,902,300 |
| 2025-11-14 | 149.10 | 149.38 | 147.61 | 147.67 | -0.20% | 9,150,800 |
| 2025-11-13 | 148.18 | 149.00 | 147.64 | 147.96 | -0.03% | 7,566,800 |
| 2025-11-12 | 148.53 | 149.15 | 147.51 | 148.01 | -0.36% | 7,851,100 |
| 2025-11-11 | 145.96 | 148.65 | 145.67 | 148.54 | +2.09% | 7,332,500 |
| 2025-11-10 | 146.38 | 146.62 | 144.09 | 145.50 | -1.01% | 10,208,100 |
| 2025-11-07 | 146.95 | 147.94 | 146.00 | 146.98 | +0.58% | 8,500,100 |
| 2025-11-06 | 145.88 | 146.68 | 144.46 | 146.13 | +0.23% | 10,024,500 |
| 2025-11-05 | 146.87 | 147.42 | 145.65 | 145.79 | -0.94% | 11,199,900 |
| 2025-11-04 | 148.60 | 149.50 | 146.25 | 147.17 | -0.57% | 9,295,400 |
| 2025-11-03 | 150.10 | 150.22 | 147.77 | 148.02 | -1.56% | 8,946,400 |
| 2025-10-31 | 148.71 | 151.10 | 148.53 | 150.37 | +0.53% | 7,930,300 |
| 2025-10-30 | 149.47 | 150.80 | 149.34 | 149.58 | +0.54% | 6,760,700 |
| 2025-10-29 | 150.66 | 150.97 | 148.47 | 148.77 | -1.72% | 7,405,500 |
| 2025-10-28 | 151.12 | 153.17 | 150.62 | 151.37 | -0.24% | 5,819,300 |
| 2025-10-27 | 151.61 | 151.76 | 150.13 | 151.74 | -0.49% | 7,775,300 |
| 2025-10-24 | 156.40 | 157.40 | 151.53 | 152.49 | +0.18% | 11,968,500 |
| 2025-10-23 | 152.35 | 153.30 | 150.58 | 152.21 | +0.01% | 8,205,400 |
| 2025-10-22 | 151.30 | 153.46 | 150.79 | 152.20 | +0.38% | 6,394,400 |
| 2025-10-21 | 151.96 | 152.28 | 150.87 | 151.62 | -0.22% | 6,013,400 |
| 2025-10-20 | 151.59 | 152.39 | 151.30 | 151.96 | +0.37% | 5,601,300 |
| 2025-10-17 | 150.57 | 152.03 | 150.43 | 151.40 | +1.20% | 8,612,900 |
| 2025-10-16 | 148.01 | 150.40 | 147.92 | 149.60 | +1.48% | 8,809,700 |
| 2025-10-15 | 148.53 | 149.41 | 147.27 | 147.42 | -1.17% | 10,003,100 |
| 2025-10-14 | 147.57 | 149.25 | 147.08 | 149.16 | +1.13% | 8,585,300 |
| 2025-10-13 | 149.00 | 149.43 | 146.97 | 147.49 | -1.47% | 7,511,100 |
| 2025-10-10 | 150.94 | 151.51 | 149.45 | 149.69 | -0.59% | 7,374,000 |
| 2025-10-09 | 150.74 | 150.87 | 149.58 | 150.58 | -0.07% | 6,134,500 |
| 2025-10-08 | 152.79 | 152.79 | 150.63 | 150.69 | -1.21% | 5,254,700 |
| 2025-10-07 | 150.76 | 153.17 | 150.05 | 152.54 | +1.42% | 6,844,400 |
| 2025-10-06 | 151.50 | 152.32 | 150.40 | 150.41 | -1.22% | 6,737,000 |
| 2025-10-03 | 152.00 | 153.43 | 152.00 | 152.27 | +0.14% | 5,212,600 |
| 2025-10-02 | 152.72 | 152.80 | 151.63 | 152.05 | -0.74% | 6,892,100 |
| 2025-10-01 | 153.70 | 153.89 | 151.41 | 153.18 | -0.31% | 7,566,000 |
| 2025-09-30 | 153.46 | 154.38 | 152.84 | 153.65 | +0.08% | 7,762,600 |
| 2025-09-29 | 152.42 | 153.72 | 151.79 | 153.53 | +0.68% | 8,139,700 |
| 2025-09-26 | 152.23 | 152.68 | 151.53 | 152.50 | +0.23% | 5,721,100 |
| 2025-09-25 | 153.23 | 153.88 | 151.78 | 152.15 | -0.18% | 7,511,400 |
| 2025-09-24 | 152.05 | 153.63 | 151.79 | 152.42 | -0.05% | 6,483,300 |
| 2025-09-23 | 153.20 | 153.29 | 150.97 | 152.50 | -0.37% | 8,853,400 |
| 2025-09-22 | 156.08 | 156.08 | 153.05 | 153.07 | -1.90% | 8,712,900 |
| 2025-09-19 | 157.61 | 157.62 | 155.97 | 156.04 | -0.81% | 17,224,800 |
| 2025-09-18 | 158.15 | 159.02 | 157.16 | 157.32 | -1.88% | 7,651,500 |
| 2025-09-17 | 158.43 | 161.67 | 158.43 | 160.33 | +1.44% | 6,764,200 |
| 2025-09-16 | 157.14 | 158.39 | 156.89 | 158.05 | +0.78% | 6,559,600 |
| 2025-09-15 | 157.88 | 158.52 | 156.20 | 156.83 | -0.68% | 5,995,000 |
| 2025-09-12 | 157.93 | 159.13 | 157.78 | 157.90 | -0.46% | 5,957,000 |
| 2025-09-11 | 157.72 | 159.35 | 157.39 | 158.63 | +0.81% | 5,819,500 |
| 2025-09-10 | 158.60 | 158.94 | 155.89 | 157.35 | -1.32% | 6,205,500 |
| 2025-09-09 | 158.61 | 159.87 | 158.20 | 159.46 | +0.28% | 4,984,900 |
| 2025-09-08 | 159.61 | 160.27 | 158.25 | 159.01 | -0.63% | 7,178,400 |
| 2025-09-05 | 158.55 | 160.56 | 158.41 | 160.02 | +0.52% | 6,436,200 |
| 2025-09-04 | 158.52 | 159.75 | 157.81 | 159.19 | +0.64% | 6,934,900 |
| 2025-09-03 | 157.65 | 158.64 | 156.50 | 158.17 | +0.11% | 6,592,500 |
| 2025-09-02 | 157.36 | 158.86 | 156.98 | 157.99 | +0.60% | 6,432,800 |
| 2025-08-29 | 156.09 | 157.56 | 155.65 | 157.04 | +0.89% | 5,318,200 |
| 2025-08-28 | 157.00 | 157.01 | 155.03 | 155.65 | -0.83% | 5,857,400 |
| 2025-08-27 | 156.15 | 157.13 | 155.79 | 156.96 | +0.63% | 4,551,200 |
| 2025-08-26 | 155.92 | 156.70 | 155.34 | 155.97 | -0.12% | 6,338,000 |
| 2025-08-25 | 158.39 | 158.70 | 155.89 | 156.15 | -1.59% | 4,692,500 |
| 2025-08-22 | 159.38 | 160.68 | 158.31 | 158.67 | -0.04% | 5,797,300 |
| 2025-08-21 | 157.93 | 159.06 | 157.18 | 158.73 | -0.49% | 6,417,500 |
| 2025-08-20 | 158.58 | 161.03 | 158.41 | 159.51 | +0.70% | 7,840,400 |
| 2025-08-19 | 155.73 | 158.70 | 155.67 | 158.40 | +1.72% | 7,868,100 |
| 2025-08-18 | 154.42 | 156.92 | 154.17 | 155.72 | +0.88% | 8,274,500 |
| 2025-08-15 | 154.47 | 155.60 | 154.21 | 154.36 | +0.40% | 7,121,700 |
| 2025-08-14 | 154.64 | 154.70 | 153.27 | 153.74 | -1.07% | 6,343,700 |
| 2025-08-13 | 155.21 | 157.01 | 154.95 | 155.41 | +0.21% | 5,812,400 |
| 2025-08-12 | 155.06 | 155.54 | 154.31 | 155.09 | +0.07% | 6,938,000 |
| 2025-08-11 | 153.54 | 155.39 | 153.31 | 154.98 | +0.96% | 7,331,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.47%). Worst month: Sep (-3.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Procter Gamble Company's (PG) latest close?
145.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is PG's 52-week high and low?
167.25 high and 137.62 low over the trailing 52 weeks, as of 2026-08-07.
What is Procter Gamble Company's strongest and weakest month historically?
Historically, PG's strongest calendar month has been Nov (average +5.47%) and its weakest Sep (average -3.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.