MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PG — Procter & Gamble Company
NYSEProcter & Gamble Company
$147.82
-0.59(-0.40%)
- O
- 148.68
- H
- 149.67
- L
- 147.76
- V
- 8.65M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$147.82
Period Return-8.2%
Period High$170.99
Period Low$137.62
Avg Daily Volume8.98M
Total Trading Days365
PG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $148.68 | $149.67 | $147.76 | $147.82 | $-0.59 | -0.40% | 8,649,419 | $148.35 | $147.76 $149.67 |
| Oct 6, 2026 | $148.02 | $149.68 | $147.06 | $148.41 | +$2.47 | +1.69% | 13,334,780 | $148.45 | $147.06 $149.68 |
| Oct 5, 2026 | $145.00 | $146.09 | $144.38 | $145.94 | +$1.03 | +0.71% | 7,039,623 | $145.67 | $144.38 $146.09 |
| Oct 2, 2026 | $144.40 | $145.21 | $143.81 | $144.91 | +$0.96 | +0.67% | 6,251,440 | $144.64 | $143.81 $145.21 |
| Oct 1, 2026 | $144.55 | $145.00 | $143.40 | $143.95 | $-1.33 | -0.92% | 7,323,305 | $144.08 | $143.40 $145.00 |
| Sep 30, 2026 | $148.90 | $149.23 | $145.28 | $145.28 | $-3.04 | -2.05% | 8,582,223 | $146.15 | $145.28 $149.23 |
| Sep 29, 2026 | $147.95 | $148.84 | $146.84 | $148.32 | $-0.71 | -0.48% | 7,672,514 | $148.22 | $146.84 $148.84 |
| Sep 28, 2026 | $145.86 | $149.48 | $145.11 | $149.03 | +$2.80 | +1.91% | 8,850,082 | $148.56 | $145.11 $149.48 |
| Sep 25, 2026 | $145.97 | $146.40 | $145.33 | $146.23 | +$0.55 | +0.38% | 5,790,952 | $145.98 | $145.33 $146.40 |
| Sep 24, 2026 | $147.74 | $149.20 | $145.68 | $145.68 | $-1.71 | -1.16% | 7,430,956 | $146.66 | $145.68 $149.20 |
| Sep 23, 2026 | $147.87 | $148.93 | $147.14 | $147.39 | $-0.83 | -0.56% | 6,583,524 | $147.66 | $147.14 $148.93 |
| Sep 22, 2026 | $147.42 | $148.25 | $146.95 | $148.22 | +$2.14 | +1.46% | 5,639,198 | $147.85 | $146.95 $148.25 |
| Sep 21, 2026 | $146.49 | $146.81 | $145.63 | $146.08 | $-0.31 | -0.21% | 5,825,551 | $146.26 | $145.63 $146.81 |
| Sep 18, 2026 | $146.44 | $146.70 | $145.49 | $146.39 | $-1.16 | -0.79% | 12,944,276 | $146.37 | $145.49 $146.70 |
| Sep 17, 2026 | $147.59 | $147.78 | $146.35 | $147.55 | +$0.53 | +0.36% | 6,742,161 | $147.30 | $146.35 $147.78 |
| Sep 16, 2026 | $146.83 | $148.23 | $146.50 | $147.02 | +$0.35 | +0.24% | 6,950,600 | $147.36 | $146.50 $148.23 |
| Sep 15, 2026 | $144.78 | $147.22 | $143.92 | $146.67 | +$0.54 | +0.37% | 8,722,868 | $146.42 | $143.92 $147.22 |
| Sep 14, 2026 | $146.38 | $147.72 | $145.75 | $146.13 | +$0.86 | +0.59% | 8,652,498 | $146.29 | $145.75 $147.72 |
| Sep 11, 2026 | $143.72 | $145.49 | $143.55 | $145.27 | +$2.30 | +1.61% | 11,531,783 | $144.69 | $143.55 $145.49 |
| Sep 10, 2026 | $142.60 | $143.51 | $141.86 | $142.97 | +$0.33 | +0.23% | 10,928,855 | $142.81 | $141.86 $143.51 |
| Sep 9, 2026 | $144.16 | $144.47 | $142.34 | $142.64 | $-2.94 | -2.02% | 9,270,918 | $143.23 | $142.34 $144.47 |
| Sep 8, 2026 | $145.60 | $146.16 | $144.30 | $145.58 | $-0.86 | -0.59% | 8,328,443 | $145.36 | $144.30 $146.16 |
| Sep 4, 2026 | $146.47 | $147.15 | $145.82 | $146.44 | $-0.48 | -0.33% | 5,589,143 | $146.52 | $145.82 $147.15 |
| Sep 3, 2026 | $147.68 | $148.22 | $146.50 | $146.92 | $-0.72 | -0.49% | 6,108,782 | $147.13 | $146.50 $148.22 |
| Sep 2, 2026 | $146.42 | $148.32 | $145.79 | $147.64 | +$1.43 | +0.98% | 7,419,924 | $147.55 | $145.79 $148.32 |
| Sep 1, 2026 | $145.76 | $148.36 | $145.09 | $146.21 | +$1.09 | +0.75% | 8,504,282 | $146.71 | $145.09 $148.36 |
| Aug 31, 2026 | $143.44 | $145.90 | $142.50 | $145.12 | +$1.34 | +0.93% | 12,104,932 | $145.00 | $142.50 $145.90 |
| Aug 28, 2026 | $143.25 | $144.40 | $143.01 | $143.78 | +$0.64 | +0.45% | 5,870,683 | $143.56 | $143.01 $144.40 |
| Aug 27, 2026 | $143.70 | $144.15 | $142.71 | $143.14 | $-1.86 | -1.28% | 7,817,173 | $143.38 | $142.71 $144.15 |
| Aug 26, 2026 | $145.28 | $145.93 | $144.50 | $145.00 | $-0.40 | -0.28% | 8,253,022 | $145.01 | $144.50 $145.93 |