Procter & Gamble (NY: PG )

175.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 175.99 176.55 174.67 175.47 6,061,903 -0.43(-0.24%)
Sep 04, 2024 173.63 176.00 173.63 175.90 7,517,356 +1.38(+0.79%)
Sep 03, 2024 171.03 175.00 170.99 174.52 10,101,351 +2.98(+1.74%)
Aug 30, 2024 170.16 171.88 169.69 171.54 7,301,620 +1.51(+0.89%)
Aug 29, 2024 169.75 170.60 168.94 170.03 4,412,225 +0.97(+0.57%)
Aug 28, 2024 169.42 171.20 168.58 169.06 5,644,891 -0.19(-0.11%)
Aug 27, 2024 170.83 171.10 169.08 169.25 4,473,482 -1.10(-0.65%)
Aug 26, 2024 168.70 170.97 168.69 170.35 6,472,414 +1.18(+0.70%)
Aug 23, 2024 170.05 170.11 168.25 169.17 4,771,420 -0.98(-0.58%)
Aug 22, 2024 170.88 171.24 169.14 170.15 4,097,324 -0.01(-0.01%)
Aug 21, 2024 170.19 171.89 169.60 170.16 4,082,021 -0.25(-0.15%)
Aug 20, 2024 168.77 170.56 168.11 170.41 4,513,585 +1.99(+1.18%)
Aug 19, 2024 168.18 169.24 168.17 168.42 3,885,314 +0.53(+0.32%)
Aug 16, 2024 167.82 168.35 166.80 167.89 5,641,027 -0.03(-0.02%)
Aug 15, 2024 169.46 169.68 166.75 167.92 9,491,600 -0.88(-0.52%)
Aug 14, 2024 166.50 169.47 165.82 168.80 5,478,071 +1.51(+0.90%)
Aug 13, 2024 167.34 167.80 166.46 167.29 3,769,827 +0.48(+0.29%)
Aug 12, 2024 169.40 169.65 166.20 166.81 7,207,112 -3.73(-2.19%)
Aug 09, 2024 170.12 171.26 169.65 170.54 5,377,398 -0.33(-0.19%)
Aug 08, 2024 169.42 171.56 169.00 170.87 6,386,876 +0.85(+0.50%)
Aug 07, 2024 168.57 171.72 168.01 170.02 8,385,415 +1.93(+1.15%)
Aug 06, 2024 167.90 170.33 167.85 168.09 7,454,631 +0.03(+0.02%)
Aug 05, 2024 170.88 170.88 166.67 168.06 10,338,527 -2.02(-1.19%)
Aug 02, 2024 167.44 170.35 165.15 170.08 11,914,818 +4.39(+2.65%)
Aug 01, 2024 160.88 166.31 160.68 165.69 12,536,827 +4.93(+3.07%)
Jul 31, 2024 160.81 162.86 159.21 160.76 9,660,638 -0.94(-0.58%)
Jul 30, 2024 161.79 162.38 158.04 161.70 15,748,120 -8.23(-4.84%)
Jul 29, 2024 168.85 170.54 168.11 169.93 6,796,125 +0.82(+0.48%)
Jul 26, 2024 167.25 169.32 167.03 169.11 5,581,577 +2.21(+1.32%)
Jul 25, 2024 168.32 170.09 166.87 166.90 7,338,506 -1.10(-0.65%)
Jul 24, 2024 166.32 168.28 165.57 168.00 6,085,655 +1.38(+0.83%)
Jul 23, 2024 168.11 168.42 166.32 166.62 4,863,378 -1.63(-0.97%)
Jul 22, 2024 167.93 168.70 167.70 168.25 6,382,943 +0.29(+0.17%)
Jul 19, 2024 167.97 169.03 167.13 167.96 6,597,113 +0.53(+0.31%)
Jul 18, 2024 167.79 169.90 167.27 167.43 5,961,883 -0.99(-0.59%)
Jul 17, 2024 166.75 169.15 166.33 168.43 8,030,338 +2.47(+1.49%)
Jul 16, 2024 163.92 166.07 163.63 165.95 6,416,203 +2.36(+1.44%)
Jul 15, 2024 165.47 165.62 163.48 163.60 5,787,043 -2.02(-1.22%)
Jul 12, 2024 165.23 166.64 165.03 165.61 4,712,819 +1.06(+0.65%)
Jul 11, 2024 165.31 165.63 163.79 164.55 5,866,555 -1.25(-0.76%)
Jul 10, 2024 164.91 165.92 164.55 165.80 5,067,368 +1.13(+0.69%)
Jul 09, 2024 165.63 165.76 164.15 164.67 4,419,573 -0.85(-0.52%)
Jul 08, 2024 164.96 165.68 164.63 165.52 5,175,364 +1.30(+0.79%)
Jul 05, 2024 163.03 164.63 162.52 164.22 6,548,399 +1.37(+0.84%)
Jul 03, 2024 162.23 163.23 162.00 162.85 2,998,388 -0.07(-0.04%)
Jul 02, 2024 161.61 163.06 160.74 162.92 5,481,973 +1.17(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.