FinancialContent is the trusted provider of stock market information to the media industry.
Procter & Gamble (NY: PG)
126.70 USD  +0.12 (+0.09%)
Official Closing Price  /  Updated: 7:46 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 126.13 128.07 125.98 126.70 8,724,100 +0.12(+0.09%)
Feb 20, 2020 125.47 126.76 125.13 126.58 6,094,578 +1.14(+0.91%)
Feb 19, 2020 124.85 126.47 124.65 125.44 4,734,009 +0.57(+0.46%)
Feb 18, 2020 125.83 126.18 124.83 124.87 6,767,599 -1.27(-1.01%)
Feb 14, 2020 125.29 126.15 124.79 126.14 5,889,100 +1.18(+0.94%)
Feb 13, 2020 123.73 125.28 123.52 124.96 7,158,977 +1.51(+1.22%)
Feb 12, 2020 123.68 123.97 122.85 123.45 6,031,715 -0.71(-0.57%)
Feb 11, 2020 126.27 126.27 124.03 124.16 6,104,953 -2.01(-1.59%)
Feb 10, 2020 126.46 126.83 125.76 126.17 5,216,051 +0.09(+0.07%)
Feb 07, 2020 127.19 127.27 126.05 126.08 5,915,300 -1.06(-0.83%)
Feb 06, 2020 126.90 128.09 126.60 127.14 9,101,129 +0.33(+0.26%)
Feb 05, 2020 125.91 127.06 125.40 126.81 6,125,379 +1.15(+0.92%)
Feb 04, 2020 125.71 127.35 125.36 125.66 6,511,708 +0.55(+0.44%)
Feb 03, 2020 124.66 125.95 124.49 125.11 6,052,347 +0.49(+0.39%)
Jan 31, 2020 125.99 126.95 124.46 124.62 6,612,800 -1.33(-1.06%)
Jan 30, 2020 124.79 126.06 124.42 125.95 5,894,324 +0.89(+0.71%)
Jan 29, 2020 125.91 126.07 125.03 125.06 5,271,003 -0.97(-0.77%)
Jan 28, 2020 125.93 126.98 125.72 126.03 6,200,225 +0.34(+0.27%)
Jan 27, 2020 124.75 126.39 124.75 125.69 9,338,366 +0.55(+0.44%)
Jan 24, 2020 125.22 126.79 124.77 125.14 9,508,600 +0.15(+0.12%)
Jan 23, 2020 124.30 126.55 123.65 124.99 11,096,522 -1.32(-1.05%)
Jan 22, 2020 126.33 126.68 125.83 126.31 7,391,459 +0.22(+0.17%)
Jan 21, 2020 126.41 126.62 124.84 126.09 8,553,059 -0.32(-0.25%)
Jan 17, 2020 126.35 127.00 125.88 126.41 11,315,100 +0.34(+0.27%)
Jan 16, 2020 126.11 126.78 125.59 126.07 6,233,709 +0.11(+0.09%)
Jan 15, 2020 125.06 126.12 125.01 125.96 4,843,703 +1.27(+1.02%)
Jan 14, 2020 124.65 125.20 124.48 124.69 7,829,662 -0.19(-0.15%)
Jan 13, 2020 124.00 124.90 123.81 124.88 8,409,205 +0.91(+0.73%)
Jan 10, 2020 123.90 124.32 123.29 123.97 3,927,000 +0.12(+0.10%)
Jan 09, 2020 122.51 123.88 122.51 123.85 5,943,993 +1.34(+1.09%)
Jan 08, 2020 122.19 123.43 122.00 122.51 5,385,050 +0.52(+0.43%)
Jan 07, 2020 122.88 123.21 121.87 121.99 7,584,362 -0.76(-0.62%)
Jan 06, 2020 122.57 123.19 122.38 122.75 6,674,427 +0.17(+0.14%)
Jan 03, 2020 122.16 123.53 121.86 122.58 7,971,700 -0.83(-0.67%)
Jan 02, 2020 124.50 124.73 122.94 123.41 8,130,773 -1.49(-1.19%)
Dec 31, 2019 124.43 124.99 123.95 124.90 4,798,900 +0.43(+0.35%)
Dec 30, 2019 125.76 125.98 124.14 124.47 3,884,343 -1.62(-1.28%)
Dec 27, 2019 125.56 126.29 125.39 126.09 5,192,000 +0.87(+0.69%)
Dec 26, 2019 125.10 125.75 124.87 125.22 4,760,426 +0.00(+0.00%)
Dec 24, 2019 124.79 125.31 124.58 125.22 2,022,000 +0.32(+0.26%)
Dec 23, 2019 125.52 125.82 124.68 124.90 6,619,530 -0.46(-0.37%)
Dec 20, 2019 126.15 126.60 125.03 125.36 16,250,500 +0.44(+0.35%)
Dec 19, 2019 124.16 125.20 123.90 124.92 6,629,092 +0.91(+0.73%)
Dec 18, 2019 125.31 125.87 123.69 124.01 8,607,647 -1.30(-1.04%)
Dec 17, 2019 125.59 125.98 124.31 125.31 8,832,191 -0.25(-0.20%)
Dec 16, 2019 125.47 126.35 125.35 125.56 8,281,916 +0.09(+0.07%)
Dec 13, 2019 124.15 125.74 123.79 125.47 5,471,500 +0.90(+0.72%)
Dec 12, 2019 124.78 125.76 123.88 124.57 5,897,781 -0.09(-0.07%)
Dec 11, 2019 124.27 125.27 124.07 124.66 4,823,308 +0.39(+0.31%)
Dec 10, 2019 124.78 124.87 124.12 124.27 4,740,135 -0.60(-0.48%)
Dec 09, 2019 124.31 125.14 124.18 124.87 7,452,791 +0.68(+0.55%)
Dec 06, 2019 124.73 125.45 123.89 124.19 7,150,800 -0.43(-0.35%)
Dec 05, 2019 124.27 124.63 123.66 124.62 7,029,172 +0.09(+0.07%)
Dec 04, 2019 122.75 124.58 122.69 124.53 6,857,345 +1.58(+1.29%)
Dec 03, 2019 122.31 122.96 121.79 122.95 6,492,707 +0.23(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.