Procter & Gamble (NY: PG )

158.14 +0.85 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 154.98 158.18 153.52 158.14 12,034,307 +0.85(+0.54%)
Apr 18, 2024 156.34 157.63 155.96 157.29 7,818,365 +1.34(+0.86%)
Apr 17, 2024 155.30 156.11 154.74 155.95 6,661,745 +1.00(+0.65%)
Apr 16, 2024 154.85 155.93 154.67 154.95 6,142,279 +0.50(+0.32%)
Apr 15, 2024 155.42 155.81 154.33 154.45 5,790,973 +0.12(+0.08%)
Apr 12, 2024 154.22 154.97 153.75 154.33 6,814,644 -0.51(-0.33%)
Apr 11, 2024 156.54 156.59 154.77 154.84 8,262,784 -1.39(-0.89%)
Apr 10, 2024 154.65 156.57 154.65 156.23 7,835,227 +0.58(+0.37%)
Apr 09, 2024 155.27 155.75 154.70 155.66 4,643,510 +0.62(+0.40%)
Apr 08, 2024 154.97 155.69 154.63 155.04 5,512,039 -0.06(-0.04%)
Apr 05, 2024 154.29 156.05 153.70 155.10 5,154,286 +0.65(+0.42%)
Apr 04, 2024 155.87 156.07 154.41 154.45 6,845,369 -0.70(-0.45%)
Apr 03, 2024 159.60 159.85 154.68 155.15 9,662,952 -4.39(-2.75%)
Apr 02, 2024 158.62 159.68 158.62 159.54 6,815,044 -0.01(-0.01%)
Apr 01, 2024 160.74 160.97 158.78 159.55 6,009,518 -1.66(-1.03%)
Mar 28, 2024 161.78 161.42 161.39 161.21 7,248,011 -0.36(-0.22%)
Mar 27, 2024 160.32 161.70 160.31 161.57 6,642,178 +2.05(+1.28%)
Mar 26, 2024 159.33 160.11 159.11 159.52 5,880,451 +0.36(+0.22%)
Mar 25, 2024 160.14 160.62 158.71 159.16 7,255,525 -1.46(-0.91%)
Mar 22, 2024 161.16 161.37 160.44 160.62 6,434,690 -0.20(-0.12%)
Mar 21, 2024 161.05 161.42 160.08 160.82 5,252,602 -0.13(-0.08%)
Mar 20, 2024 160.97 161.36 160.44 160.95 4,901,388 +0.16(+0.10%)
Mar 19, 2024 160.76 161.13 160.14 160.79 6,491,225 +0.62(+0.38%)
Mar 18, 2024 160.44 161.68 159.97 160.18 6,124,553 -0.17(-0.11%)
Mar 15, 2024 159.67 160.46 159.28 160.34 11,027,603 -0.12(-0.07%)
Mar 14, 2024 161.20 161.58 160.10 160.46 5,885,519 -0.79(-0.49%)
Mar 13, 2024 161.34 161.69 160.29 161.26 5,445,549 +0.37(+0.23%)
Mar 12, 2024 160.78 161.48 160.20 160.89 4,256,342 +0.38(+0.24%)
Mar 11, 2024 160.31 161.58 159.78 160.51 5,205,159 +1.19(+0.75%)
Mar 08, 2024 158.82 160.21 157.28 159.32 5,113,041 -0.27(-0.17%)
Mar 07, 2024 158.92 159.88 158.45 159.59 4,814,787 +1.04(+0.66%)
Mar 06, 2024 158.66 158.96 157.89 158.55 5,439,729 +0.25(+0.16%)
Mar 05, 2024 158.44 158.96 157.76 158.30 4,510,540 -0.24(-0.15%)
Mar 04, 2024 156.73 158.74 156.66 158.54 3,864,483 +0.71(+0.45%)
Mar 01, 2024 157.04 158.01 156.60 157.83 4,851,038 -0.09(-0.06%)
Feb 29, 2024 158.90 159.08 157.17 157.92 8,401,940 -1.10(-0.69%)
Feb 28, 2024 158.05 159.09 157.62 159.02 3,826,466 +0.75(+0.47%)
Feb 27, 2024 158.39 158.78 157.94 158.28 3,902,351 -0.91(-0.57%)
Feb 26, 2024 159.99 160.14 159.04 159.19 4,561,094 -0.80(-0.50%)
Feb 23, 2024 159.57 160.70 159.13 160.00 5,521,946 +0.47(+0.29%)
Feb 22, 2024 158.44 160.06 157.61 159.53 6,662,194 +0.16(+0.10%)
Feb 21, 2024 158.17 159.37 158.17 159.37 7,167,007 +1.88(+1.19%)
Feb 20, 2024 157.68 158.76 157.12 157.49 6,664,562 +0.99(+0.64%)
Feb 16, 2024 156.03 157.43 155.66 156.50 6,668,689 +0.50(+0.32%)
Feb 15, 2024 155.30 156.41 155.15 156.00 6,289,494 +1.37(+0.89%)
Feb 14, 2024 155.16 155.16 153.92 154.63 5,782,399 -0.64(-0.41%)
Feb 13, 2024 156.74 157.95 154.48 155.27 6,085,835 -0.84(-0.53%)
Feb 12, 2024 156.35 156.60 154.49 156.10 5,517,386 -0.31(-0.20%)
Feb 09, 2024 157.25 157.32 155.95 156.41 6,016,765 -1.21(-0.77%)
Feb 08, 2024 157.78 158.08 156.76 157.62 6,161,078 -0.48(-0.30%)
Feb 07, 2024 158.08 158.81 157.72 158.10 7,255,379 +0.16(+0.10%)
Feb 06, 2024 157.28 158.05 156.86 157.94 6,225,358 +0.75(+0.47%)
Feb 05, 2024 157.16 157.98 156.54 157.19 6,975,901 +0.12(+0.08%)
Feb 02, 2024 157.95 158.58 156.51 157.08 7,988,946 -1.08(-0.68%)
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.