Procter & Gamble (NY: PG )

132.03 USD -1.96 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 133.01 133.35 131.94 132.03 13,997,640 -1.96(-1.46%)
Jun 17, 2021 132.82 134.15 132.65 133.99 7,868,388 +1.21(+0.91%)
Jun 16, 2021 135.18 135.58 132.65 132.78 8,935,568 -1.87(-1.39%)
Jun 15, 2021 135.20 135.64 134.55 134.65 5,543,520 -0.26(-0.19%)
Jun 14, 2021 134.98 135.03 133.96 134.91 6,302,617 +0.05(+0.04%)
Jun 11, 2021 135.75 135.87 133.90 134.86 10,641,486 -0.93(-0.68%)
Jun 10, 2021 134.94 136.35 134.62 135.79 6,515,629 +1.00(+0.74%)
Jun 09, 2021 135.64 136.44 134.74 134.79 6,200,798 -0.05(-0.04%)
Jun 08, 2021 136.72 136.75 134.75 134.84 6,911,417 -1.58(-1.16%)
Jun 07, 2021 136.36 136.84 135.68 136.42 8,418,130 +0.47(+0.35%)
Jun 04, 2021 135.70 136.62 135.40 135.95 6,894,454 +0.10(+0.07%)
Jun 03, 2021 133.23 135.91 133.20 135.85 11,249,665 +2.39(+1.79%)
Jun 02, 2021 133.00 133.63 132.52 133.46 8,254,163 +0.58(+0.44%)
Jun 01, 2021 135.79 136.00 132.48 132.88 9,993,498 -1.97(-1.46%)
May 28, 2021 135.29 136.13 134.64 134.85 10,478,131 -0.13(-0.10%)
May 27, 2021 138.12 138.28 134.66 134.98 33,095,197 -3.14(-2.27%)
May 26, 2021 138.79 138.86 137.87 138.12 8,123,022 -0.31(-0.22%)
May 25, 2021 137.99 138.48 136.75 138.43 8,142,216 +0.47(+0.34%)
May 24, 2021 138.00 138.80 137.73 137.96 6,981,323 -0.04(-0.03%)
May 21, 2021 138.39 138.94 137.78 138.00 10,160,967 +0.00(+0.00%)
May 20, 2021 136.79 138.71 136.72 138.00 8,768,323 +1.40(+1.02%)
May 19, 2021 136.07 136.83 135.59 136.60 9,807,185 +0.28(+0.21%)
May 18, 2021 136.46 137.83 136.15 136.32 9,238,880 -1.41(-1.02%)
May 17, 2021 137.97 139.07 137.61 137.73 7,691,619 -0.28(-0.20%)
May 14, 2021 137.96 139.10 137.67 138.01 5,989,852 +0.29(+0.21%)
May 13, 2021 135.89 138.53 135.39 137.72 8,753,718 +2.18(+1.61%)
May 12, 2021 136.49 137.00 135.49 135.54 8,853,470 -1.45(-1.06%)
May 11, 2021 138.54 138.79 136.47 136.99 10,973,218 -0.68(-0.49%)
May 10, 2021 135.89 138.42 135.69 137.67 8,852,550 +2.52(+1.86%)
May 07, 2021 135.08 136.03 134.76 135.15 6,299,494 +0.01(+0.01%)
May 06, 2021 134.18 135.37 133.92 135.14 9,771,193 +1.68(+1.26%)
May 05, 2021 134.47 134.97 133.37 133.46 8,301,751 -1.08(-0.80%)
May 04, 2021 134.98 135.83 134.21 134.54 9,624,241 -0.46(-0.34%)
May 03, 2021 134.03 135.68 134.03 135.00 8,070,998 +1.58(+1.18%)
Apr 30, 2021 132.87 133.67 132.26 133.42 9,188,800 +0.91(+0.69%)
Apr 29, 2021 131.40 132.99 131.31 132.51 6,786,909 +1.11(+0.84%)
Apr 28, 2021 131.71 131.85 130.88 131.40 6,262,604 +0.22(+0.17%)
Apr 27, 2021 131.24 131.89 130.29 131.18 8,296,906 -0.08(-0.06%)
Apr 26, 2021 133.38 133.76 131.17 131.26 9,909,890 -2.68(-2.00%)
Apr 23, 2021 134.93 135.08 133.25 133.94 6,708,700 -0.69(-0.51%)
Apr 22, 2021 135.37 135.79 134.06 134.63 7,338,186 -2.22(-1.62%)
Apr 21, 2021 137.89 138.57 136.60 136.85 8,462,505 -0.90(-0.65%)
Apr 20, 2021 134.84 138.59 133.53 137.75 10,040,511 +1.14(+0.83%)
Apr 19, 2021 136.94 137.08 135.39 136.61 9,147,992 -0.64(-0.47%)
Apr 16, 2021 137.61 137.90 136.88 137.25 7,708,400 +0.01(+0.01%)
Apr 15, 2021 135.97 137.76 135.87 137.24 7,945,142 +1.64(+1.21%)
Apr 14, 2021 135.52 135.79 134.58 135.60 7,584,025 +0.49(+0.36%)
Apr 13, 2021 136.02 136.39 134.84 135.11 9,161,041 -1.81(-1.32%)
Apr 12, 2021 136.50 137.04 135.71 136.92 6,441,019 +0.55(+0.40%)
Apr 09, 2021 136.51 137.27 135.56 136.37 5,855,600 -0.89(-0.65%)
Apr 08, 2021 136.90 137.63 136.59 137.26 6,190,517 +0.52(+0.38%)
Apr 07, 2021 137.12 137.33 136.25 136.74 10,244,488 +0.24(+0.18%)
Apr 06, 2021 136.00 137.02 135.64 136.50 6,180,637 +0.05(+0.04%)
Apr 05, 2021 134.96 137.25 134.73 136.45 8,279,156 +2.17(+1.62%)
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.