PG - PROCTER & GAMBLE Co
158.3
-1.420 -0.897%
Share volume: 8,660,914
Last Updated: 03-04-2026
Consumer Goods/Soap & Other Detergents:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$159.72
-1.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $159.44 | $159.44 | $159.61 | $159.61 | $157.31 | $157.31 | $158.30 | $158.30 | 8,660,914 | $8,660,914.00 |
| 03-03-2026 | $162.19 | $162.19 | $162.19 | $162.19 | $158.62 | $158.62 | $159.72 | $159.72 | 10,161,002 | $10,161,002.00 |
| 03-02-2026 | $165.29 | $165.29 | $166.55 | $166.55 | $163.45 | $163.45 | $163.51 | $163.51 | 9,095,500 | $9,095,500.00 |
| 02-27-2026 | $164.04 | $164.04 | $167.25 | $167.25 | $163.69 | $163.69 | $167.20 | $167.20 | 14,878,484 | $14,878,484.00 |
| 02-26-2026 | $164.22 | $164.22 | $164.50 | $164.50 | $162.86 | $162.86 | $163.75 | $163.75 | 7,028,558 | $7,028,558.00 |
| 02-25-2026 | $164.54 | $164.54 | $165.00 | $165.00 | $162.10 | $162.10 | $163.39 | $163.39 | 7,878,458 | $7,878,458.00 |
| 02-24-2026 | $164.90 | $164.90 | $166.87 | $166.87 | $163.94 | $163.94 | $165.28 | $165.28 | 9,709,847 | $9,709,847.00 |
| 02-23-2026 | $160.32 | $160.32 | $165.36 | $165.36 | $160.30 | $160.30 | $165.17 | $165.17 | 14,772,449 | $14,772,449.00 |
| 02-20-2026 | $159.13 | $159.13 | $161.06 | $161.06 | $158.16 | $158.16 | $160.78 | $160.78 | 11,508,133 | $11,508,133.00 |
| 02-19-2026 | $156.83 | $156.83 | $159.96 | $159.96 | $156.83 | $156.83 | $158.56 | $158.56 | 10,724,558 | $10,724,558.00 |