NYSE - Delayed Quote
USD
The Procter & Gamble Company (PG)
146.44
-0.48
(-0.33%)
At close: September 4 at 4:04:01 PM EDT
147.35
+0.91
(+0.62%)
After hours: September 4 at 7:57:16 PM EDT
Trade PG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
146.47
147.15
145.82
146.44
146.44
5,588,200
Sep 3, 2026
147.68
148.22
146.50
146.92
146.92
6,105,800
Sep 2, 2026
146.42
148.32
145.79
147.64
147.64
7,431,100
Sep 1, 2026
145.76
148.36
145.09
146.21
146.21
8,503,800
Aug 31, 2026
143.44
145.90
142.50
145.12
145.12
12,097,900
Aug 28, 2026
143.25
144.40
143.01
143.78
143.78
5,868,900
Aug 27, 2026
143.70
144.15
142.71
143.14
143.14
7,817,200
Aug 26, 2026
145.28
145.93
144.50
145.00
145.00
8,249,100
Aug 25, 2026
145.73
146.12
144.95
145.40
145.40
9,125,700
Aug 24, 2026
145.24
146.80
145.00
146.60
146.60
7,061,800
Aug 21, 2026
143.02
145.27
142.14
144.68
144.68
9,785,200
Aug 20, 2026
144.47
144.92
142.56
142.97
142.97
15,794,100
Aug 19, 2026
144.30
146.23
143.62
144.38
144.38
13,948,500
Aug 18, 2026
143.28
144.42
142.68
143.45
143.45
12,746,100
Aug 17, 2026
143.64
143.97
142.48
143.12
143.12
9,867,500
Aug 14, 2026
144.33
144.91
143.42
144.55
144.55
7,249,600
Aug 13, 2026
144.59
145.80
144.00
144.26
144.26
7,491,300
Aug 12, 2026
144.05
144.94
143.79
144.08
144.08
7,195,000
Aug 11, 2026
145.41
145.71
143.93
145.21
145.21
7,936,700
Aug 10, 2026
144.73
146.46
144.15
146.44
146.44
7,386,500
Aug 7, 2026
144.90
146.00
143.88
145.79
145.79
7,565,500
Aug 6, 2026
147.82
148.50
145.45
146.97
146.97
8,766,700
Aug 5, 2026
147.85
147.85
144.66
146.80
146.80
9,753,300
Aug 4, 2026
144.04
148.25
143.79
148.01
148.01
7,362,300
Aug 3, 2026
145.85
147.15
144.26
144.97
144.97
8,843,600
Jul 31, 2026
143.51
144.70
141.46
144.49
144.49
9,152,600
Jul 30, 2026
143.76
144.45
142.25
143.96
143.96
9,571,100
Jul 29, 2026
141.38
146.38
140.20
146.10
146.10
14,616,800
Jul 28, 2026
151.50
153.68
148.52
148.88
148.88
12,848,800
Jul 27, 2026
147.85
150.25
147.85
148.63
148.63
7,301,800
Jul 24, 2026
1.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
146.45
147.99
145.40
147.41
147.41
6,620,700
Jul 23, 2026
146.14
147.61
145.59
146.97
145.88
6,499,200
Jul 22, 2026
149.50
150.46
148.82
149.13
148.02
5,371,200
Jul 21, 2026
147.86
148.41
146.88
148.10
147.00
7,027,600
Jul 20, 2026
149.56
150.10
148.43
149.13
148.02
5,788,300
Jul 17, 2026
152.86
154.32
149.31
149.98
148.87
8,917,400
Jul 16, 2026
149.49
151.52
148.18
151.50
150.38
6,485,400
Jul 15, 2026
145.28
148.59
144.66
148.05
146.95
6,180,000
Jul 14, 2026
148.37
148.75
145.59
146.08
145.00
7,668,100
Jul 13, 2026
148.08
150.05
147.11
148.37
147.27
7,816,100
Jul 10, 2026
147.10
148.59
146.71
147.04
145.95
12,473,000
Jul 9, 2026
146.77
147.66
145.60
146.85
145.76
7,748,000
Jul 8, 2026
150.96
151.07
148.35
148.40
147.30
14,272,300
Jul 7, 2026
152.66
153.49
150.61
152.75
151.62
8,061,400
Jul 6, 2026
150.68
151.22
146.96
149.31
148.20
8,323,100
Jul 2, 2026
148.58
151.67
147.74
151.41
150.29
9,256,000
Jul 1, 2026
146.53
147.50
145.55
147.43
146.34
9,571,700
Jun 30, 2026
147.53
147.53
144.17
146.64
145.55
9,353,800
Jun 29, 2026
148.73
149.05
147.04
148.45
147.35
10,387,700
Jun 26, 2026
150.34
150.88
148.42
149.02
147.92
16,724,600
Jun 25, 2026
151.57
152.29
147.82
148.50
147.40
11,197,200
Jun 24, 2026
151.99
153.35
150.92
152.04
150.91
8,618,500
Jun 23, 2026
149.66
151.37
149.37
150.86
149.74
7,259,600
Jun 22, 2026
150.11
150.89
147.57
147.68
146.59
10,533,000
Jun 18, 2026
150.87
152.29
150.18
150.38
149.27
17,076,100
Jun 17, 2026
152.38
152.94
149.77
150.56
149.44
7,055,800
Jun 16, 2026
151.51
153.02
150.55
152.49
151.36
8,518,900
Jun 15, 2026
148.76
151.50
148.76
150.46
149.35
9,158,900
Jun 12, 2026
149.38
150.20
148.30
149.61
148.50
6,832,000
Jun 11, 2026
148.70
149.62
147.77
148.34
147.24
6,684,700
Jun 10, 2026
149.91
150.43
148.38
149.05
147.95
7,345,900
Jun 9, 2026
144.67
149.48
144.53
148.67
147.57
8,259,300
Jun 8, 2026
145.79
146.55
145.02
145.10
144.02
7,200,700
Jun 5, 2026
142.22
148.23
141.80
146.54
145.45
10,963,200
Jun 4, 2026
142.70
143.14
139.89
140.78
139.74
8,194,000
Jun 3, 2026
140.93
142.45
140.00
140.19
139.15
9,351,000
Jun 2, 2026
140.12
141.12
139.03
140.82
139.78
9,599,500
Jun 1, 2026
141.52
141.82
138.86
140.28
139.24
11,093,800
May 29, 2026
145.52
145.64
143.20
143.56
142.50
12,355,800
May 28, 2026
146.70
146.70
145.01
145.91
144.83
10,196,700
May 27, 2026
143.46
148.54
143.46
147.49
146.40
10,048,900
May 26, 2026
144.51
145.61
142.53
142.96
141.90
8,157,200
May 22, 2026
143.87
144.64
143.53
144.44
143.37
4,616,700
May 21, 2026
141.88
143.72
140.09
143.40
142.34
6,297,300
May 20, 2026
141.45
143.22
140.62
142.44
141.38
8,375,600
May 19, 2026
142.47
143.71
140.85
141.30
140.25
8,355,800
May 18, 2026
142.10
144.43
141.63
142.39
141.33
7,731,200
May 15, 2026
143.40
143.40
141.20
141.57
140.52
6,989,400
May 14, 2026
143.18
144.28
142.63
142.71
141.65
9,636,200
May 13, 2026
143.15
144.67
141.66
142.24
141.19
6,685,900
May 12, 2026
144.35
145.86
142.86
143.91
142.84
9,051,200
May 11, 2026
145.79
145.95
141.97
143.36
142.30
7,489,500
May 8, 2026
146.55
147.52
146.21
146.42
145.34
5,741,000
May 7, 2026
147.99
147.99
146.02
146.06
144.98
9,545,800
May 6, 2026
146.40
148.95
145.94
147.90
146.80
9,399,500
May 5, 2026
143.38
145.90
142.18
144.90
143.83
7,664,300
May 4, 2026
146.06
146.06
143.27
143.42
142.36
9,642,800
May 1, 2026
147.87
149.28
146.46
147.26
146.17
6,814,800
Apr 30, 2026
147.09
147.72
145.95
147.09
146.00
9,491,700
Apr 29, 2026
148.30
148.75
145.89
146.46
145.37
9,002,400
Apr 28, 2026
150.03
151.19
148.43
149.17
148.06
7,965,700
Apr 27, 2026
147.42
149.70
147.42
148.40
147.30
9,166,400
Apr 24, 2026
1.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
152.01
152.42
147.62
148.18
147.08
13,786,200
Apr 23, 2026
143.40
146.23
143.40
145.71
143.55
11,288,800
Apr 22, 2026
142.50
143.30
142.22
142.85
140.73
7,236,300
Apr 21, 2026
144.62
144.62
142.32
142.32
140.21
11,197,200
Apr 20, 2026
146.06
146.66
143.59
144.49
142.35
8,084,700
Apr 17, 2026
143.41
147.59
143.16
146.93
144.75
10,886,000
Apr 16, 2026
143.20
144.29
142.66
143.11
140.99
6,947,100
Apr 15, 2026
144.36
144.40
142.26
143.38
141.25
7,698,200
Apr 14, 2026
143.24
144.72
142.77
144.38
142.24
6,621,600
Apr 13, 2026
145.00
145.09
142.63
143.58
141.45
7,121,400
Apr 10, 2026
146.89
146.89
144.76
145.16
143.01
9,790,300
Apr 9, 2026
144.39
146.94
143.00
146.66
144.49
6,794,800
Apr 8, 2026
143.15
145.11
141.87
144.90
142.75
10,849,700
Apr 7, 2026
142.52
142.77
140.74
141.30
139.20
7,207,500
Apr 6, 2026
143.01
143.67
141.92
142.77
140.65
6,823,100
Apr 2, 2026
144.09
144.21
142.58
143.12
141.00
5,941,700
Apr 1, 2026
143.92
144.97
143.21
144.09
141.95
8,061,700
Mar 31, 2026
144.82
144.92
142.28
144.44
142.30
10,407,500
Mar 30, 2026
143.04
145.57
142.57
144.72
142.57
11,616,300
Mar 27, 2026
142.72
144.08
142.01
142.71
140.59
11,558,300
Mar 26, 2026
143.69
144.57
142.24
142.42
140.31
6,443,200
Mar 25, 2026
143.74
144.10
142.23
143.92
141.79
8,418,100
Mar 24, 2026
143.33
145.23
142.23
143.16
141.04
8,567,600
Mar 23, 2026
146.15
146.15
143.48
143.99
141.85
10,315,600
Mar 20, 2026
144.99
145.82
144.25
144.28
142.14
60,620,900
Mar 19, 2026
146.22
147.38
144.79
144.84
142.69
10,340,300
Mar 18, 2026
149.31
149.62
146.46
146.71
144.53
10,059,300
Mar 17, 2026
153.01
153.46
151.20
151.48
149.23
6,147,700
Mar 16, 2026
151.86
152.64
150.65
152.12
149.86
6,944,000
Mar 13, 2026
151.37
152.55
150.18
150.65
148.42
7,298,900
Mar 12, 2026
152.21
153.05
150.33
150.50
148.27
8,489,300
Mar 11, 2026
155.23
155.38
151.43
153.32
151.05
8,855,100
Mar 10, 2026
155.49
157.15
153.60
156.01
153.70
7,756,800
Mar 9, 2026
153.15
156.23
152.90
155.22
152.92
12,494,900
Mar 6, 2026
153.66
154.43
151.89
153.63
151.35
8,187,900
Mar 5, 2026
156.94
157.10
153.77
153.99
151.71
10,060,300
Mar 4, 2026
159.44
159.61
157.31
158.30
155.95
8,752,700
Mar 3, 2026
162.19
162.19
158.62
159.72
157.35
10,161,000
Mar 2, 2026
165.29
166.55
163.45
163.51
161.09
9,095,500
Feb 27, 2026
164.04
167.25
163.69
167.20
164.72
14,878,500
Feb 26, 2026
164.22
164.50
162.86
163.75
161.32
7,028,600
Feb 25, 2026
164.54
165.00
162.10
163.39
160.97
7,878,500
Feb 24, 2026
164.90
166.87
163.94
165.28
162.83
9,709,500
Feb 23, 2026
160.32
165.36
160.30
165.17
162.72
14,772,400
Feb 20, 2026
159.13
161.06
158.16
160.78
158.40
11,508,100
Feb 19, 2026
156.83
159.96
156.83
158.56
156.21
10,724,600
Feb 18, 2026
158.98
158.98
155.77
156.86
154.53
14,434,300
Feb 17, 2026
159.95
162.17
158.88
159.55
157.18
13,319,100
Feb 13, 2026
161.74
162.57
159.71
160.07
157.70
13,998,900
Feb 12, 2026
160.02
163.14
159.65
161.21
158.82
13,512,900
Feb 11, 2026
158.64
161.14
158.19
160.00
157.63
10,217,300
Feb 10, 2026
157.53
160.15
156.72
159.08
156.72
9,910,100
Feb 9, 2026
158.76
159.28
156.02
157.33
155.00
11,439,900
Feb 6, 2026
158.24
159.99
158.01
159.17
156.81
10,441,700
Feb 5, 2026
158.84
159.65
156.12
158.61
156.26
13,077,700
Feb 4, 2026
156.13
158.37
155.76
156.87
154.54
12,178,500
Feb 3, 2026
152.59
156.53
152.20
155.32
153.02
12,424,700
Feb 2, 2026
152.42
153.73
151.25
153.19
150.92
10,554,900
Jan 30, 2026
150.43
151.97
149.15
151.77
149.52
12,651,400
Jan 29, 2026
147.29
150.13
147.11
149.90
147.68
11,035,600
Jan 28, 2026
148.00
148.71
146.79
147.34
145.16
7,465,800
Jan 27, 2026
148.07
149.64
147.93
148.34
146.14
9,546,000
Jan 26, 2026
150.12
150.88
148.52
149.49
147.27
12,655,700
Jan 23, 2026
1.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
150.84
151.65
149.80
150.15
147.92
14,562,600
Jan 22, 2026
148.08
150.91
147.50
149.93
146.67
18,501,900
Jan 21, 2026
147.06
147.37
144.97
146.06
142.88
14,126,800
Jan 20, 2026
144.46
147.00
144.12
147.00
143.80
12,901,400
Jan 16, 2026
143.76
144.73
143.66
144.53
141.38
11,729,300
Jan 15, 2026
145.68
146.35
144.35
144.63
141.48
10,102,800
Jan 14, 2026
144.68
146.90
144.37
146.35
143.16
13,475,000
Jan 13, 2026
144.00
144.34
142.97
144.24
141.10
15,549,200
Jan 12, 2026
142.28
143.88
141.71
143.46
140.34
12,812,000
Jan 9, 2026
141.70
142.33
140.83
141.87
138.78
9,528,500
Jan 8, 2026
137.89
141.78
137.82
141.53
138.45
9,297,100
Jan 7, 2026
139.80
139.80
137.62
138.04
135.03
14,369,100
Jan 6, 2026
140.39
141.42
139.51
139.91
136.86
10,421,800
Jan 5, 2026
141.10
141.35
139.60
140.37
137.31
12,297,300
Jan 2, 2026
143.11
143.34
141.24
141.79
138.70
8,946,100
Dec 31, 2025
144.00
144.14
143.23
143.31
140.19
5,293,200
Dec 30, 2025
144.29
144.46
143.57
144.05
140.91
6,006,400
Dec 29, 2025
144.80
145.07
143.95
144.57
141.42
7,662,100
Dec 26, 2025
144.31
145.64
144.31
144.74
141.59
4,711,500
Dec 24, 2025
142.90
144.74
142.83
144.49
141.34
3,259,200
Dec 23, 2025
142.49
143.73
142.08
143.18
140.06
9,541,600
Dec 22, 2025
143.71
144.40
142.42
142.69
139.58
11,731,400
Dec 19, 2025
145.51
146.05
143.94
144.46
141.31
19,345,600
Dec 18, 2025
146.62
147.50
145.35
145.52
142.35
12,239,900
Dec 17, 2025
146.69
148.45
146.45
147.81
144.59
9,833,300
Dec 16, 2025
146.10
146.54
144.65
145.21
142.05
10,251,700
Dec 15, 2025
143.27
145.32
143.20
145.13
141.97
13,877,700
Dec 12, 2025
141.00
143.11
140.84
142.84
139.73
10,268,800
Dec 11, 2025
141.00
141.84
140.36
140.76
137.70
11,798,000
Dec 10, 2025
139.65
141.28
139.54
139.82
136.78
13,650,400
Dec 9, 2025
139.19
140.88
139.00
139.63
136.59
10,375,700
Dec 8, 2025
142.91
142.91
138.14
138.34
135.33
17,507,500
Dec 5, 2025
145.16
145.63
143.25
143.45
140.33
12,791,700
Dec 4, 2025
146.67
147.42
144.50
145.36
142.19
10,479,300
Dec 3, 2025
145.92
148.29
145.86
146.71
143.52
9,125,300
Dec 2, 2025
145.29
146.19
142.51
145.86
142.68
16,376,800
Dec 1, 2025
148.10
148.89
147.35
147.44
144.23
8,240,700
Nov 28, 2025
147.80
148.71
147.18
148.16
144.93
4,707,200
Nov 26, 2025
147.92
148.97
147.61
148.25
145.02
9,238,500
Nov 25, 2025
147.32
148.65
147.22
148.49
145.26
10,477,700
Nov 24, 2025
150.10
150.41
146.54
146.98
143.78
13,846,900
Nov 21, 2025
148.38
151.50
148.30
150.92
147.63
12,018,000
Nov 20, 2025
146.64
148.66
146.13
148.19
144.96
9,021,300
Nov 19, 2025
146.96
147.54
145.86
146.99
143.79
6,367,000
Nov 18, 2025
146.33
147.39
145.51
146.99
143.79
10,735,200
Nov 17, 2025
147.75
147.98
145.01
145.82
142.64
9,902,300
Nov 14, 2025
149.10
149.38
147.61
147.67
144.45
9,150,800
Nov 13, 2025
148.18
149.00
147.64
147.96
144.74
7,566,800
Nov 12, 2025
148.53
149.15
147.51
148.01
144.79
7,851,100
Nov 11, 2025
145.96
148.65
145.67
148.54
145.31
7,332,500
Nov 10, 2025
146.38
146.62
144.09
145.50
142.33
10,208,100
Nov 7, 2025
146.95
147.94
146.00
146.98
143.78
8,500,100
Nov 6, 2025
145.88
146.68
144.46
146.13
142.95
10,024,500
Nov 5, 2025
146.87
147.42
145.65
145.79
142.62
11,199,900
Nov 4, 2025
148.60
149.50
146.25
147.17
143.97
9,295,400
Nov 3, 2025
150.10
150.22
147.77
148.02
144.80
8,946,400
Oct 31, 2025
148.71
151.10
148.53
150.37
147.10
7,930,300
Oct 30, 2025
149.47
150.80
149.34
149.58
146.32
6,760,700
Oct 29, 2025
150.66
150.97
148.47
148.77
145.53
7,405,500
Oct 28, 2025
151.12
153.17
150.62
151.37
148.07
5,819,300
Oct 27, 2025
151.61
151.76
150.13
151.74
148.44
7,775,300
Oct 24, 2025
1.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 24, 2025
156.40
157.40
151.53
152.49
149.17
11,968,500
Oct 23, 2025
152.35
153.30
150.58
152.21
147.86
8,205,400
Oct 22, 2025
151.30
153.46
150.79
152.20
147.85
6,394,400
Oct 21, 2025
151.96
152.28
150.87
151.62
147.29
6,013,400
Oct 20, 2025
151.59
152.39
151.30
151.96
147.62
5,601,300
Oct 17, 2025
150.57
152.03
150.43
151.40
147.07
8,612,900
Oct 16, 2025
148.01
150.40
147.92
149.60
145.33
8,809,700
Oct 15, 2025
148.53
149.41
147.27
147.42
143.21
10,003,100
Oct 14, 2025
147.57
149.25
147.08
149.16
144.90
8,585,300
Oct 13, 2025
149.00
149.43
146.97
147.49
143.28
7,511,100
Oct 10, 2025
150.94
151.51
149.45
149.69
145.41
7,374,000
Oct 9, 2025
150.74
150.87
149.58
150.58
146.28
6,134,500
Oct 8, 2025
152.79
152.79
150.63
150.69
146.39
5,254,700
Oct 7, 2025
150.76
153.17
150.05
152.54
148.18
6,844,400
Oct 6, 2025
151.50
152.32
150.40
150.41
146.11
6,737,000
Oct 3, 2025
152.00
153.43
152.00
152.27
147.92
5,212,600
Oct 2, 2025
152.72
152.80
151.63
152.05
147.71
6,892,100
Oct 1, 2025
153.70
153.89
151.41
153.18
148.80
7,566,000
Sep 30, 2025
153.46
154.38
152.84
153.65
149.26
7,762,600
Sep 29, 2025
152.42
153.72
151.79
153.53
149.14
8,139,700
Sep 26, 2025
152.23
152.68
151.53
152.50
148.14
5,721,100
Sep 25, 2025
153.23
153.88
151.78
152.15
147.80
7,511,400
Sep 24, 2025
152.05
153.63
151.79
152.42
148.07
6,483,300
Sep 23, 2025
153.20
153.29
150.97
152.50
148.14
8,853,400
Sep 22, 2025
156.08
156.08
153.05
153.07
148.70
8,712,900
Sep 19, 2025
157.61
157.62
155.97
156.04
151.58
17,224,800
Sep 18, 2025
158.15
159.02
157.16
157.32
152.83
7,651,500
Sep 17, 2025
158.43
161.67
158.43
160.33
155.75
6,764,200
Sep 16, 2025
157.14
158.39
156.89
158.05
153.54
6,559,600
Sep 15, 2025
157.88
158.52
156.20
156.83
152.35
5,995,000
Sep 12, 2025
157.93
159.13
157.78
157.90
153.39
5,957,000
Sep 11, 2025
157.72
159.35
157.39
158.63
154.10
5,819,500
Sep 10, 2025
158.60
158.94
155.89
157.35
152.86
6,205,500
Sep 9, 2025
158.61
159.87
158.20
159.46
154.90
4,984,900
Sep 8, 2025
159.61
160.27
158.25
159.01
154.47
7,178,400
Sep 5, 2025
158.55
160.56
158.41
160.02
155.45
6,436,200
