The Procter & Gamble Company
142.64USD
-2.9400 (-2.02%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 145.58 | 8,325,100 |
| Fr 09/04/26 | 146.44 | 5,588,200 |
| Th 09/03/26 | 146.92 | 6,105,800 |
| We 09/02/26 | 147.64 | 7,431,100 |
| Tu 09/01/26 | 146.21 | 8,439,705 |
| Mo 08/31/26 | 145.12 | 11,777,889 |
| Fr 08/28/26 | 143.78 | 5,855,830 |
| Th 08/27/26 | 143.14 | 7,790,287 |
| We 08/26/26 | 145.00 | 7,117,785 |
| Tu 08/25/26 | 145.40 | 8,827,402 |
| Mo 08/24/26 | 146.60 | 6,983,878 |
| Fr 08/21/26 | 144.68 | 9,785,200 |
| Th 08/20/26 | 142.97 | 15,794,100 |
| We 08/19/26 | 144.38 | 13,948,500 |
| Tu 08/18/26 | 143.45 | 12,746,100 |
| Mo 08/17/26 | 143.12 | 9,867,500 |
| Fr 08/14/26 | 144.55 | 7,249,600 |
| Th 08/13/26 | 144.26 | 7,491,300 |
| We 08/12/26 | 144.08 | 7,195,000 |
| Tu 08/11/26 | 145.21 | 7,936,700 |
| Mo 08/10/26 | 146.44 | 7,386,500 |
| Fr 08/07/26 | 145.79 | 7,565,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 146.97 | 8,766,700 |
| We 08/05/26 | 146.80 | 9,753,300 |
| Tu 08/04/26 | 148.01 | 7,362,300 |
| Mo 08/03/26 | 144.97 | 8,843,600 |
| Fr 07/31/26 | 144.49 | 9,152,600 |
| Th 07/30/26 | 143.96 | 9,571,100 |
| We 07/29/26 | 146.10 | 14,616,800 |
| Tu 07/28/26 | 148.88 | 12,848,800 |
| Mo 07/27/26 | 148.63 | 7,301,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 152.75 | 8,061,400 |
| Mo 07/06/26 | 149.31 | 8,323,100 |
| Th 07/02/26 | 151.41 | 9,256,000 |
| We 07/01/26 | 147.43 | 9,571,700 |
| Tu 06/30/26 | 146.64 | 9,353,800 |
| Mo 06/29/26 | 148.45 | 10,387,700 |
| Fr 06/26/26 | 149.02 | 16,724,600 |
| Th 06/25/26 | 148.50 | 11,197,200 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 140.19 | 9,351,000 |
| Tu 06/02/26 | 140.82 | 9,599,500 |
| Mo 06/01/26 | 140.28 | 11,093,800 |
| Fr 05/29/26 | 143.56 | 12,355,800 |
| Th 05/28/26 | 145.91 | 10,196,700 |
| We 05/27/26 | 147.49 | 10,048,900 |
| Tu 05/26/26 | 142.96 | 8,157,200 |
| Fr 05/22/26 | 144.44 | 4,616,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 147.26 | 6,814,800 |
| Th 04/30/26 | 147.09 | 9,491,700 |
| We 04/29/26 | 146.46 | 9,002,400 |
| Tu 04/28/26 | 149.17 | 7,965,700 |
| Mo 04/27/26 | 148.40 | 9,166,400 |
| Fr 04/24/26 | 148.18 | 13,786,200 |
| Th 04/23/26 | 145.71 | 11,288,800 |
| We 04/22/26 | 142.85 | 7,236,300 |
| Tu 04/21/26 | 142.32 | 11,197,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 144.44 | 10,407,500 |
| Mo 03/30/26 | 144.72 | 11,616,300 |
| Fr 03/27/26 | 142.71 | 11,558,300 |
| Th 03/26/26 | 142.42 | 6,443,200 |
| We 03/25/26 | 143.92 | 8,418,100 |
| Tu 03/24/26 | 143.16 | 8,567,600 |
| Mo 03/23/26 | 143.99 | 10,315,600 |
| Fr 03/20/26 | 144.28 | 60,620,900 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 167.20 | 14,878,500 |
| Th 02/26/26 | 163.75 | 7,028,600 |
| We 02/25/26 | 163.39 | 7,878,500 |
| Tu 02/24/26 | 165.28 | 9,709,500 |
| Mo 02/23/26 | 165.17 | 14,772,400 |
| Fr 02/20/26 | 160.78 | 11,508,100 |
| Th 02/19/26 | 158.56 | 10,724,600 |
| We 02/18/26 | 156.86 | 14,434,300 |
| Tu 02/17/26 | 159.55 | 13,319,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 148.34 | 9,546,000 |
| Mo 01/26/26 | 149.49 | 12,655,700 |
| Fr 01/23/26 | 150.15 | 14,562,600 |
| Th 01/22/26 | 149.93 | 18,501,900 |
| We 01/21/26 | 146.06 | 14,126,800 |
| Tu 01/20/26 | 147.00 | 12,901,400 |
| Fr 01/16/26 | 144.53 | 11,729,300 |
| Th 01/15/26 | 144.63 | 10,102,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 143.18 | 9,541,600 |
| Mo 12/22/25 | 142.69 | 11,731,400 |
| Fr 12/19/25 | 144.46 | 19,345,600 |
| Th 12/18/25 | 145.52 | 12,239,900 |
| We 12/17/25 | 147.81 | 9,833,300 |
| Tu 12/16/25 | 145.21 | 10,251,700 |
| Mo 12/15/25 | 145.13 | 13,877,700 |
| Fr 12/12/25 | 142.84 | 10,268,800 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 148.19 | 9,021,300 |
| We 11/19/25 | 146.99 | 6,367,000 |
| Tu 11/18/25 | 146.99 | 10,735,200 |
| Mo 11/17/25 | 145.82 | 9,902,300 |
| Fr 11/14/25 | 147.67 | 9,150,800 |
| Th 11/13/25 | 147.96 | 7,566,800 |
| We 11/12/25 | 148.01 | 7,851,100 |
| Tu 11/11/25 | 148.54 | 7,332,500 |
| Mo 11/10/25 | 145.50 | 10,208,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 151.62 | 6,013,400 |
| Mo 10/20/25 | 151.96 | 5,601,300 |
| Fr 10/17/25 | 151.40 | 8,612,900 |
| Th 10/16/25 | 149.60 | 8,809,700 |
| We 10/15/25 | 147.42 | 10,003,100 |
| Tu 10/14/25 | 149.16 | 8,585,300 |
| Mo 10/13/25 | 147.49 | 7,511,100 |
| Fr 10/10/25 | 149.69 | 7,374,000 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 156.04 | 17,224,800 |
| Th 09/18/25 | 157.32 | 7,651,500 |
| We 09/17/25 | 160.33 | 6,764,200 |
| Tu 09/16/25 | 158.05 | 6,559,600 |
| Mo 09/15/25 | 156.83 | 5,995,000 |
| Fr 09/12/25 | 157.90 | 5,957,000 |
| Th 09/11/25 | 158.63 | 5,819,500 |
| We 09/10/25 | 157.35 | 6,205,500 |
| Tu 09/09/25 | 159.46 | 4,984,900 |
| Fr 07/24/26 | 147.41 | 6,620,700 |
| Th 07/23/26 | 146.97 | 6,499,200 |
| We 07/22/26 | 149.13 | 5,371,200 |
| Tu 07/21/26 | 148.10 | 7,027,600 |
| Mo 07/20/26 | 149.13 | 5,788,300 |
| Fr 07/17/26 | 149.98 | 8,917,400 |
| Th 07/16/26 | 151.50 | 6,485,400 |
| We 07/15/26 | 148.05 | 6,180,000 |
| Tu 07/14/26 | 146.08 | 7,668,100 |
| Mo 07/13/26 | 148.37 | 7,816,100 |
| Fr 07/10/26 | 147.04 | 12,473,000 |
| Th 07/09/26 | 146.85 | 7,748,000 |
| We 07/08/26 | 148.40 | 14,272,300 |
| 152.04 |
| 8,618,500 |
| Tu 06/23/26 | 150.86 | 7,259,600 |
| Mo 06/22/26 | 147.68 | 10,533,000 |
| Th 06/18/26 | 150.38 | 17,076,100 |
| We 06/17/26 | 150.56 | 7,055,800 |
| Tu 06/16/26 | 152.49 | 8,518,900 |
| Mo 06/15/26 | 150.46 | 9,158,900 |
| Fr 06/12/26 | 149.61 | 6,832,000 |
| Th 06/11/26 | 148.34 | 6,684,700 |
| We 06/10/26 | 149.05 | 7,345,900 |
| Tu 06/09/26 | 148.67 | 8,259,300 |
| Mo 06/08/26 | 145.10 | 7,200,700 |
| Fr 06/05/26 | 146.54 | 10,963,200 |
| Th 06/04/26 | 140.78 | 8,194,000 |
| 143.40 |
| 6,297,300 |
| We 05/20/26 | 142.44 | 8,375,600 |
| Tu 05/19/26 | 141.30 | 8,355,800 |
| Mo 05/18/26 | 142.39 | 7,731,200 |
| Fr 05/15/26 | 141.57 | 6,989,400 |
| Th 05/14/26 | 142.71 | 9,636,200 |
| We 05/13/26 | 142.24 | 6,685,900 |
| Tu 05/12/26 | 143.91 | 9,051,200 |
| Mo 05/11/26 | 143.36 | 7,489,500 |
| Fr 05/08/26 | 146.42 | 5,741,000 |
| Th 05/07/26 | 146.06 | 9,545,800 |
| We 05/06/26 | 147.90 | 9,399,500 |
| Tu 05/05/26 | 144.90 | 7,664,300 |
| Mo 05/04/26 | 143.42 | 9,642,800 |
| Mo 04/20/26 | 144.49 | 8,084,700 |
| Fr 04/17/26 | 146.93 | 10,886,000 |
| Th 04/16/26 | 143.11 | 6,947,100 |
| We 04/15/26 | 143.38 | 7,698,200 |
| Tu 04/14/26 | 144.38 | 6,621,600 |
| Mo 04/13/26 | 143.58 | 7,121,400 |
| Fr 04/10/26 | 145.16 | 9,790,300 |
| Th 04/09/26 | 146.66 | 6,794,800 |
| We 04/08/26 | 144.90 | 10,849,700 |
| Tu 04/07/26 | 141.30 | 7,207,500 |
| Mo 04/06/26 | 142.77 | 6,823,100 |
| Th 04/02/26 | 143.12 | 5,941,700 |
| We 04/01/26 | 144.09 | 8,061,700 |
| 144.84 |
| 10,340,300 |
| We 03/18/26 | 146.71 | 10,059,300 |
| Tu 03/17/26 | 151.48 | 6,147,700 |
| Mo 03/16/26 | 152.12 | 6,944,000 |
| Fr 03/13/26 | 150.65 | 7,298,900 |
| Th 03/12/26 | 150.50 | 8,489,300 |
| We 03/11/26 | 153.32 | 8,855,100 |
| Tu 03/10/26 | 156.01 | 7,756,800 |
| Mo 03/09/26 | 155.22 | 12,494,900 |
| Fr 03/06/26 | 153.63 | 8,187,900 |
| Th 03/05/26 | 153.99 | 10,060,300 |
| We 03/04/26 | 158.30 | 8,752,700 |
| Tu 03/03/26 | 159.72 | 10,161,000 |
| Mo 03/02/26 | 163.51 | 9,095,500 |
| Fr 02/13/26 | 160.07 | 13,998,900 |
| Th 02/12/26 | 161.21 | 13,512,900 |
| We 02/11/26 | 160.00 | 10,217,300 |
| Tu 02/10/26 | 159.08 | 9,910,100 |
| Mo 02/09/26 | 157.33 | 11,439,900 |
| Fr 02/06/26 | 159.17 | 10,441,700 |
| Th 02/05/26 | 158.61 | 13,077,700 |
| We 02/04/26 | 156.87 | 12,178,500 |
| Tu 02/03/26 | 155.32 | 12,424,700 |
| Mo 02/02/26 | 153.19 | 10,554,900 |
| Fr 01/30/26 | 151.77 | 12,651,400 |
| Th 01/29/26 | 149.90 | 11,035,600 |
| We 01/28/26 | 147.34 | 7,465,800 |
| 146.35 |
| 13,475,000 |
| Tu 01/13/26 | 144.24 | 15,549,200 |
| Mo 01/12/26 | 143.46 | 12,812,000 |
| Fr 01/09/26 | 141.87 | 9,528,500 |
| Th 01/08/26 | 141.53 | 9,297,100 |
| We 01/07/26 | 138.04 | 14,369,100 |
| Tu 01/06/26 | 139.91 | 10,421,800 |
| Mo 01/05/26 | 140.37 | 12,297,300 |
| Fr 01/02/26 | 141.79 | 8,946,100 |
| We 12/31/25 | 143.31 | 5,293,200 |
| Tu 12/30/25 | 144.05 | 6,006,400 |
| Mo 12/29/25 | 144.57 | 7,662,100 |
| Fr 12/26/25 | 144.74 | 4,711,500 |
| We 12/24/25 | 144.49 | 3,259,200 |
| 140.76 |
| 11,798,000 |
| We 12/10/25 | 139.82 | 13,650,400 |
| Tu 12/09/25 | 139.63 | 10,375,700 |
| Mo 12/08/25 | 138.34 | 17,507,500 |
| Fr 12/05/25 | 143.45 | 12,791,700 |
| Th 12/04/25 | 145.36 | 10,479,300 |
| We 12/03/25 | 146.71 | 9,125,300 |
| Tu 12/02/25 | 145.86 | 16,376,800 |
| Mo 12/01/25 | 147.44 | 8,240,700 |
| Fr 11/28/25 | 148.16 | 4,707,200 |
| We 11/26/25 | 148.25 | 9,238,500 |
| Tu 11/25/25 | 148.49 | 10,477,700 |
| Mo 11/24/25 | 146.98 | 13,846,900 |
| Fr 11/21/25 | 150.92 | 12,018,000 |
| Fr 11/07/25 | 146.98 | 8,500,100 |
| Th 11/06/25 | 146.13 | 10,024,500 |
| We 11/05/25 | 145.79 | 11,199,900 |
| Tu 11/04/25 | 147.17 | 9,295,400 |
| Mo 11/03/25 | 148.02 | 8,946,400 |
| Fr 10/31/25 | 150.37 | 7,930,300 |
| Th 10/30/25 | 149.58 | 6,760,700 |
| We 10/29/25 | 148.77 | 7,405,500 |
| Tu 10/28/25 | 151.37 | 5,819,300 |
| Mo 10/27/25 | 151.74 | 7,775,300 |
| Fr 10/24/25 | 152.49 | 11,968,500 |
| Th 10/23/25 | 152.21 | 8,205,400 |
| We 10/22/25 | 152.20 | 6,394,400 |
| 150.58 |
| 6,134,500 |
| We 10/08/25 | 150.69 | 5,254,700 |
| Tu 10/07/25 | 152.54 | 6,844,400 |
| Mo 10/06/25 | 150.41 | 6,737,000 |
| Fr 10/03/25 | 152.27 | 5,212,600 |
| Th 10/02/25 | 152.05 | 6,892,100 |
| We 10/01/25 | 153.18 | 7,566,000 |
| Tu 09/30/25 | 153.65 | 7,762,600 |
| Mo 09/29/25 | 153.53 | 8,139,700 |
| Fr 09/26/25 | 152.50 | 5,721,100 |
| Th 09/25/25 | 152.15 | 7,511,400 |
| We 09/24/25 | 152.42 | 6,483,300 |
| Tu 09/23/25 | 152.50 | 8,853,400 |
| Mo 09/22/25 | 153.07 | 8,712,900 |
| Mo 09/08/25 | 159.01 | 7,178,400 |