Procter & Gamble (NY: PG )

167.12 -1.76 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 169.16 169.58 166.87 167.12 6,324,979 -1.76(-1.04%)
Oct 04, 2024 168.85 170.09 168.26 168.88 6,002,831 -1.24(-0.73%)
Oct 03, 2024 171.37 171.37 169.77 170.12 4,794,359 -1.80(-1.05%)
Oct 02, 2024 172.01 172.45 171.08 171.92 6,212,776 -1.12(-0.65%)
Oct 01, 2024 173.24 174.00 172.20 173.04 7,131,578 -0.16(-0.09%)
Sep 30, 2024 173.73 174.00 172.71 173.20 6,296,640 -0.35(-0.20%)
Sep 27, 2024 173.01 174.44 172.58 173.55 4,599,711 +0.34(+0.20%)
Sep 26, 2024 171.50 174.61 171.36 173.21 4,957,434 +0.95(+0.55%)
Sep 25, 2024 174.07 174.68 172.06 172.26 8,916,355 -0.98(-0.57%)
Sep 24, 2024 172.88 174.50 172.62 173.24 5,421,737 -0.53(-0.31%)
Sep 23, 2024 174.01 175.19 172.59 173.77 10,265,509 -0.45(-0.26%)
Sep 20, 2024 171.51 174.54 171.50 174.22 28,647,516 +2.68(+1.56%)
Sep 19, 2024 172.88 173.16 170.38 171.54 8,692,018 -2.38(-1.37%)
Sep 18, 2024 175.05 175.90 172.57 173.92 5,106,574 -1.96(-1.11%)
Sep 17, 2024 176.63 176.97 175.36 175.88 4,757,145 -1.36(-0.77%)
Sep 16, 2024 174.71 177.31 174.32 177.24 6,892,095 +3.16(+1.82%)
Sep 13, 2024 173.37 174.54 172.80 174.08 3,917,988 +0.61(+0.35%)
Sep 12, 2024 173.90 174.61 172.44 173.47 4,838,956 -0.45(-0.26%)
Sep 11, 2024 176.60 177.00 173.63 173.92 6,827,873 -3.87(-2.18%)
Sep 10, 2024 175.91 177.94 175.91 177.79 6,395,953 +1.73(+0.98%)
Sep 09, 2024 175.54 176.84 174.66 176.06 6,449,512 +0.47(+0.27%)
Sep 06, 2024 175.76 177.04 175.34 175.59 5,785,768 +0.12(+0.07%)
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%)
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.