Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	147.87	149.28	146.46	147.26	6,814,588	+0.17(+0.12%)
Apr 30, 2026	147.09	147.72	145.95	147.09	9,491,433	+0.63(+0.43%)
Apr 29, 2026	148.30	148.75	145.89	146.46	9,001,366	-2.71(-1.82%)
Apr 28, 2026	150.03	151.19	148.43	149.17	7,965,567	+0.77(+0.52%)
Apr 27, 2026	147.42	149.70	147.42	148.40	9,166,026	+0.22(+0.15%)
Apr 24, 2026	152.01	152.42	147.62	148.18	13,786,254	+3.56(+2.46%)
Apr 23, 2026	142.33	145.14	142.32	144.62	11,367,613	+2.84(+2.00%)
Apr 22, 2026	141.43	142.23	141.16	141.78	7,289,333	+0.53(+0.37%)
Apr 21, 2026	143.54	143.54	141.26	141.26	11,279,861	-2.15(-1.50%)
Apr 20, 2026	144.97	145.56	142.52	143.41	8,144,249	-2.42(-1.66%)
Apr 17, 2026	142.34	146.49	142.09	145.83	10,967,990	+3.79(+2.67%)
Apr 16, 2026	142.13	143.21	141.59	142.04	6,999,080	-0.27(-0.19%)
Apr 15, 2026	143.28	143.32	141.20	142.31	7,754,871	-0.99(-0.69%)
Apr 14, 2026	142.17	143.63	141.70	143.30	6,670,926	+0.79(+0.56%)
Apr 13, 2026	143.92	144.01	141.56	142.51	7,174,408	-1.57(-1.09%)
Apr 10, 2026	145.78	145.79	143.68	144.07	9,864,018	-1.49(-1.02%)
Apr 09, 2026	143.31	145.84	141.93	145.56	6,845,495	+1.75(+1.21%)
Apr 08, 2026	142.08	144.03	140.81	143.82	10,931,012	+3.57(+2.55%)
Apr 07, 2026	141.46	141.70	139.69	140.24	7,247,178	-1.46(-1.03%)
Apr 06, 2026	141.94	142.60	140.86	141.70	6,874,179	-0.35(-0.24%)
Apr 02, 2026	143.01	143.13	141.51	142.05	5,986,409	-0.96(-0.67%)
Apr 01, 2026	142.84	143.89	142.14	143.01	8,121,894	-0.35(-0.24%)
Mar 31, 2026	143.74	143.84	141.22	143.36	10,485,710	-0.28(-0.19%)
Mar 30, 2026	141.97	144.48	141.50	143.64	11,703,278	+2.00(+1.41%)
Mar 27, 2026	141.65	143.00	140.95	141.64	11,645,304	+0.29(+0.20%)
Mar 26, 2026	142.62	143.49	141.17	141.36	6,493,065	-1.49(-1.04%)
Mar 25, 2026	142.67	143.02	141.16	142.84	8,481,367	+0.75(+0.53%)
Mar 24, 2026	142.26	144.15	141.16	142.09	8,631,846	-0.82(-0.58%)
Mar 23, 2026	145.06	145.06	142.41	142.91	10,392,346	-0.29(-0.20%)
Mar 20, 2026	143.91	144.73	143.17	143.20	61,077,352	-0.56(-0.39%)
Mar 19, 2026	145.13	146.28	143.71	143.76	10,417,671	-1.86(-1.28%)
Mar 18, 2026	148.18	148.50	145.37	145.61	10,134,837	-4.73(-3.15%)
Mar 17, 2026	151.87	152.31	150.07	150.35	6,193,664	-0.63(-0.42%)
Mar 16, 2026	150.72	151.50	149.52	150.98	6,996,298	+1.46(+0.98%)
Mar 13, 2026	150.24	151.41	149.06	149.52	7,353,858	+0.15(+0.10%)
Mar 12, 2026	151.07	151.90	149.21	149.38	8,552,426	-2.80(-1.84%)
Mar 11, 2026	154.07	154.22	150.30	152.17	8,938,937	-2.67(-1.72%)
Mar 10, 2026	154.33	155.97	152.45	154.84	7,815,076	+0.78(+0.51%)
Mar 09, 2026	152.00	155.06	151.76	154.06	12,588,394	+1.58(+1.03%)
Mar 06, 2026	152.51	153.28	150.75	152.48	8,249,561	-0.36(-0.23%)
Mar 05, 2026	155.76	155.93	152.62	152.84	10,124,988	-4.28(-2.72%)
Mar 04, 2026	158.25	158.42	156.13	157.12	8,823,520	-1.41(-0.89%)
Mar 03, 2026	160.98	160.98	157.44	158.53	10,236,417	-3.76(-2.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Procter & Gamble (NY:PG)

Historical Prices

Information