PG - PROCTER & GAMBLE Co
155.22
1.590 1.024%
Share volume: 12,469,665
Last Updated: 03-09-2026
Consumer Goods/Soap & Other Detergents:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$153.63
1.59
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $153.15 | $153.15 | $156.23 | $156.23 | $152.90 | $152.90 | $155.22 | $155.22 | 12,469,665 | $12,469,665.00 |
| 03-06-2026 | $153.66 | $153.66 | $154.43 | $154.43 | $151.89 | $151.89 | $153.63 | $153.63 | 8,187,905 | $8,187,905.00 |
| 03-05-2026 | $156.94 | $156.94 | $157.10 | $157.10 | $153.77 | $153.77 | $153.99 | $153.99 | 10,060,314 | $10,060,314.00 |
| 03-04-2026 | $159.44 | $159.44 | $159.61 | $159.61 | $157.31 | $157.31 | $158.30 | $158.30 | 8,752,716 | $8,752,716.00 |
| 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 |