Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 139.41 142.77 138.91 142.77 12,950,763 +3.52(+2.53%)
Nov 29, 2022 139.50 139.80 138.34 139.25 5,883,093 -1.07(-0.76%)
Nov 28, 2022 140.12 141.03 139.88 140.32 6,924,971 -0.11(-0.08%)
Nov 25, 2022 140.50 140.89 140.13 140.43 2,519,061 +0.26(+0.18%)
Nov 23, 2022 139.65 140.35 139.33 140.17 4,488,353 +0.79(+0.57%)
Nov 22, 2022 139.20 139.54 138.63 139.38 5,612,421 +1.19(+0.86%)
Nov 21, 2022 136.93 138.97 136.71 138.19 6,660,256 +1.73(+1.27%)
Nov 18, 2022 135.84 136.64 135.22 136.46 5,925,723 +1.63(+1.21%)
Nov 17, 2022 135.06 135.62 133.87 134.83 5,421,843 -0.83(-0.61%)
Nov 16, 2022 135.44 136.79 134.94 135.67 6,470,601 +1.20(+0.89%)
Nov 15, 2022 136.00 137.06 133.71 134.47 8,077,787 -0.47(-0.35%)
Nov 14, 2022 134.49 137.41 134.25 134.94 8,889,060 +0.01(+0.01%)
Nov 11, 2022 135.15 135.56 133.15 134.93 7,496,470 -0.20(-0.15%)
Nov 10, 2022 133.48 135.56 132.28 135.13 8,779,952 +4.50(+3.44%)
Nov 09, 2022 131.00 132.06 130.50 130.63 5,946,106 -0.32(-0.24%)
Nov 08, 2022 130.96 131.63 129.98 130.95 5,502,072 +0.30(+0.23%)
Nov 07, 2022 129.55 131.31 129.27 130.65 7,048,649 +1.97(+1.53%)
Nov 04, 2022 127.61 129.22 126.84 128.68 5,804,224 +2.31(+1.83%)
Nov 03, 2022 126.08 126.96 125.35 126.37 5,437,106 -0.87(-0.68%)
Nov 02, 2022 128.95 127.12 127.24 7,651,313 -1.86(-1.44%)
Nov 01, 2022 128.93 130.44 128.10 129.10 6,716,455 +0.20(+0.16%)
Oct 31, 2022 129.41 129.86 128.51 128.90 8,724,549 -0.53(-0.41%)
Oct 28, 2022 127.46 129.70 127.22 129.43 7,309,730 +3.20(+2.53%)
Oct 27, 2022 126.34 127.42 125.86 126.23 6,975,219 +0.10(+0.08%)
Oct 26, 2022 125.05 126.89 124.81 126.13 6,910,725 +0.88(+0.70%)
Oct 25, 2022 124.05 125.56 122.97 125.25 7,079,173 +1.43(+1.15%)
Oct 24, 2022 123.94 124.85 122.85 123.83 7,270,556 +0.76(+0.61%)
Oct 21, 2022 121.12 123.42 121.06 123.07 6,689,430 +1.52(+1.25%)
Oct 20, 2022 123.11 124.21 121.25 121.55 8,533,437 -1.59(-1.29%)
Oct 19, 2022 125.11 126.40 123.09 123.13 10,514,532 +1.13(+0.93%)
Oct 18, 2022 122.92 123.61 121.33 122.00 7,483,829 +0.98(+0.81%)
Oct 17, 2022 119.76 121.92 119.62 121.02 7,012,172 +2.15(+1.81%)
Oct 14, 2022 120.46 120.72 118.58 118.88 5,808,410 -1.17(-0.97%)
Oct 13, 2022 117.38 120.46 116.82 120.05 7,273,659 +1.79(+1.51%)
Oct 12, 2022 118.65 119.57 118.24 118.26 7,179,756 +0.19(+0.16%)
Oct 11, 2022 117.56 119.47 117.47 118.07 5,803,976 +0.45(+0.38%)
Oct 10, 2022 117.25 118.09 116.12 117.62 7,283,859 -0.48(-0.41%)
Oct 07, 2022 120.23 120.30 117.62 118.11 6,413,556 -2.10(-1.75%)
Oct 06, 2022 122.50 122.66 120.08 120.21 5,818,641 -2.59(-2.11%)
Oct 05, 2022 122.79 123.64 121.74 122.79 5,465,180 -0.86(-0.69%)
Oct 04, 2022 122.70 124.38 122.32 123.65 7,586,239 +1.51(+1.24%)
Oct 03, 2022 120.94 122.70 120.40 122.14 8,919,998 +2.15(+1.79%)
Sep 30, 2022 122.60 122.64 119.95 119.99 9,924,209 -2.33(-1.90%)
Sep 29, 2022 125.33 125.33 121.90 122.32 7,500,182 -3.12(-2.48%)
Sep 28, 2022 126.42 126.42 124.68 125.43 11,000,350 +0.00(+0.00%)
Sep 27, 2022 129.22 130.15 125.18 125.43 8,157,488 -3.55(-2.75%)
Sep 26, 2022 128.86 130.03 128.29 128.98 7,782,181 +0.12(+0.10%)
Sep 23, 2022 128.95 129.73 127.31 128.86 6,864,029 -0.60(-0.46%)
Sep 22, 2022 129.01 130.27 128.53 129.45 5,325,896 +0.46(+0.35%)
Sep 21, 2022 131.23 131.35 128.98 129.00 6,748,446 -1.68(-1.29%)
Sep 20, 2022 130.59 131.13 129.76 130.68 5,881,513 -0.47(-0.36%)
Sep 19, 2022 131.35 131.59 130.42 131.15 6,372,091 -0.28(-0.21%)
Sep 16, 2022 130.62 132.16 130.31 131.42 9,807,940 +0.80(+0.61%)
Sep 15, 2022 131.90 132.00 129.86 130.62 5,598,454 -1.02(-0.77%)
Sep 14, 2022 131.78 132.73 130.84 131.64 6,461,761 +0.31(+0.24%)
Sep 13, 2022 133.80 134.41 131.02 131.33 6,681,363 -2.78(-2.07%)
Sep 12, 2022 132.50 134.77 132.21 134.10 6,122,410 +1.08(+0.81%)
Sep 09, 2022 131.11 134.09 130.49 133.02 6,770,565 +2.00(+1.52%)
Sep 08, 2022 130.22 131.62 129.31 131.02 7,765,328 +0.17(+0.13%)
Sep 07, 2022 129.28 130.92 129.27 130.85 6,953,854 +1.95(+1.51%)
Sep 06, 2022 129.14 131.10 128.58 128.90 8,645,820 -1.45(-1.12%)
Sep 02, 2022 133.46 134.15 129.78 130.36 7,471,188 -2.36(-1.78%)
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.