Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 149.63 150.85 150.66 9,528,653 -0.05(-0.03%)
Jan 28, 2022 148.94 151.13 147.72 150.71 10,134,076 +1.29(+0.86%)
Jan 27, 2022 149.05 151.50 148.91 149.42 9,673,076 +0.92(+0.62%)
Jan 26, 2022 147.74 149.84 146.84 148.50 11,400,950 -1.31(-0.87%)
Jan 25, 2022 150.66 151.46 148.25 149.81 9,976,378 -1.65(-1.09%)
Jan 24, 2022 153.46 154.11 149.04 151.46 15,801,973 -1.24(-0.81%)
Jan 21, 2022 153.06 155.26 152.21 152.70 11,637,231 +0.58(+0.38%)
Jan 20, 2022 150.35 154.31 150.35 152.12 11,498,538 +0.82(+0.54%)
Jan 19, 2022 147.20 153.35 146.60 151.30 15,082,115 +4.92(+3.36%)
Jan 18, 2022 148.06 148.06 145.74 146.38 11,765,614 -2.88(-1.93%)
Jan 14, 2022 149.26 0 +1.42(+0.96%)
Jan 13, 2022 148.79 148.92 147.36 147.84 7,014,418 -0.67(-0.45%)
Jan 12, 2022 147.81 148.84 147.41 148.51 7,634,587 +0.33(+0.22%)
Jan 11, 2022 149.64 149.64 146.55 148.18 12,809,341 -1.74(-1.16%)
Jan 10, 2022 151.78 152.35 149.59 149.92 8,624,196 -2.07(-1.36%)
Jan 07, 2022 152.36 152.73 151.25 151.99 6,529,682 -0.08(-0.06%)
Jan 06, 2022 153.49 154.29 151.87 152.08 8,104,382 -1.29(-0.84%)
Jan 05, 2022 152.65 154.40 152.61 153.37 9,989,477 +0.69(+0.45%)
Jan 04, 2022 151.57 153.53 151.47 152.68 9,907,621 +0.53(+0.35%)
Jan 03, 2022 151.01 152.18 149.32 152.14 9,976,159 -0.63(-0.42%)
Dec 31, 2021 152.10 152.92 151.73 152.78 5,703,743 +0.76(+0.50%)
Dec 30, 2021 153.54 153.72 151.87 152.02 6,328,939 -1.33(-0.86%)
Dec 29, 2021 152.43 154.09 152.31 153.35 5,725,111 +1.26(+0.83%)
Dec 28, 2021 151.26 152.59 151.25 152.09 6,348,638 +0.81(+0.54%)
Dec 27, 2021 150.06 151.29 150.00 151.27 4,870,268 +1.75(+1.17%)
Dec 23, 2021 148.97 150.29 148.91 149.53 6,039,860 +0.73(+0.49%)
Dec 22, 2021 147.35 149.04 146.88 148.80 7,094,876 +1.46(+0.99%)
Dec 21, 2021 147.24 147.71 146.44 147.34 7,433,597 -0.09(-0.06%)
Dec 20, 2021 146.26 147.99 146.23 147.44 10,046,030 +0.37(+0.25%)
Dec 17, 2021 150.05 151.04 146.92 147.06 26,087,078 -3.41(-2.27%)
Dec 16, 2021 148.25 150.67 147.96 150.47 11,619,510 +2.10(+1.42%)
Dec 15, 2021 147.23 149.10 147.23 148.37 9,799,346 +0.57(+0.39%)
Dec 14, 2021 147.47 148.15 146.31 147.80 9,291,070 +0.54(+0.37%)
Dec 13, 2021 145.04 147.87 144.68 147.26 9,576,509 +2.06(+1.42%)
Dec 10, 2021 143.69 145.51 143.30 145.19 7,679,496 +2.00(+1.40%)
Dec 09, 2021 142.25 144.01 141.59 143.19 8,921,704 +0.83(+0.58%)
Dec 08, 2021 141.65 142.58 140.36 142.36 8,919,340 +0.63(+0.45%)
Dec 07, 2021 141.91 142.50 141.28 141.73 8,472,700 -0.37(-0.26%)
Dec 06, 2021 140.27 142.32 140.27 142.10 12,777,563 +2.12(+1.51%)
Dec 03, 2021 138.25 140.09 137.91 139.98 11,992,844 +2.45(+1.78%)
Dec 02, 2021 137.30 138.66 137.24 137.53 10,145,366 +0.80(+0.59%)
Dec 01, 2021 135.28 138.10 135.28 136.73 8,901,336 +1.70(+1.26%)
Nov 30, 2021 138.05 138.73 134.60 135.03 12,523,133 -4.15(-2.98%)
Nov 29, 2021 138.03 139.78 137.10 139.18 7,617,794 +1.45(+1.05%)
Nov 26, 2021 138.77 139.83 137.58 137.73 6,747,882 -1.11(-0.80%)
Nov 24, 2021 138.94 139.05 137.93 138.84 6,065,756 -0.73(-0.52%)
Nov 23, 2021 138.07 139.63 137.92 139.57 8,472,328 +1.53(+1.11%)
Nov 22, 2021 137.26 139.10 137.13 138.04 7,094,159 +0.92(+0.67%)
Nov 19, 2021 138.18 138.44 137.10 137.12 6,717,976 -0.28(-0.20%)
Nov 18, 2021 137.33 137.50 137.15 137.40 5,898,913 +0.02(+0.01%)
Nov 17, 2021 137.26 138.02 136.75 137.39 5,234,747 -0.08(-0.06%)
Nov 16, 2021 137.66 138.78 137.30 137.47 8,100,277 -0.20(-0.14%)
Nov 15, 2021 137.32 137.99 136.80 137.67 5,899,798 +0.78(+0.57%)
Nov 12, 2021 137.05 137.37 136.34 136.88 6,089,823 +0.15(+0.11%)
Nov 11, 2021 137.16 137.26 136.56 136.73 4,385,891 -0.39(-0.29%)
Nov 10, 2021 136.12 137.12 7,852,990 +1.34(+0.98%)
Nov 09, 2021 135.45 136.20 135.03 135.79 5,217,804 +0.41(+0.30%)
Nov 08, 2021 135.89 136.45 134.51 135.38 6,268,336 -1.02(-0.75%)
Nov 05, 2021 135.84 136.70 135.24 136.40 6,491,458 +0.67(+0.50%)
Nov 04, 2021 133.41 135.79 132.94 135.72 6,853,758 +0.25(+0.19%)
Nov 03, 2021 134.61 135.53 134.04 135.47 8,158,889 +0.92(+0.69%)
Nov 02, 2021 133.29 135.03 132.88 134.55 10,657,797 +1.33(+1.00%)
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.