Procter & Gamble (NY: PG )

173.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 148.10 150.78 147.29 150.67 9,956,075 +2.35(+1.58%)
Nov 29, 2023 149.46 149.62 148.19 148.33 5,443,656 -1.14(-0.76%)
Nov 28, 2023 148.35 149.94 148.34 149.46 6,225,964 +1.03(+0.69%)
Nov 27, 2023 148.71 148.83 147.94 148.43 6,135,088 -0.14(-0.09%)
Nov 24, 2023 148.38 148.93 148.23 148.57 2,172,810 +0.35(+0.24%)
Nov 22, 2023 147.31 148.67 147.31 148.22 4,455,760 +1.38(+0.94%)
Nov 21, 2023 147.07 147.23 146.07 146.83 7,448,590 -0.65(-0.44%)
Nov 20, 2023 147.42 148.23 146.88 147.48 6,986,169 -0.78(-0.53%)
Nov 17, 2023 149.89 150.00 148.09 148.27 8,656,321 -1.73(-1.15%)
Nov 16, 2023 149.17 150.05 148.50 149.99 7,734,117 +1.38(+0.93%)
Nov 15, 2023 149.23 149.56 147.59 148.61 7,817,704 -0.69(-0.46%)
Nov 14, 2023 149.72 150.65 148.87 149.30 8,132,958 -0.33(-0.22%)
Nov 13, 2023 148.64 150.06 148.63 149.63 6,416,557 +1.03(+0.69%)
Nov 10, 2023 148.04 148.63 147.14 148.60 5,489,199 +1.04(+0.71%)
Nov 09, 2023 146.96 147.56 146.35 147.56 6,703,857 +0.33(+0.23%)
Nov 08, 2023 148.16 148.40 146.74 147.23 4,923,551 -0.57(-0.38%)
Nov 07, 2023 148.12 148.44 147.34 147.80 6,116,453 -0.34(-0.23%)
Nov 06, 2023 147.57 148.44 147.31 148.14 6,603,356 +0.85(+0.58%)
Nov 03, 2023 148.97 149.46 146.84 147.29 6,712,717 -1.34(-0.90%)
Nov 02, 2023 146.76 148.84 146.15 148.63 5,970,035 +1.80(+1.22%)
Nov 01, 2023 147.88 147.88 146.44 146.83 6,008,362 -0.41(-0.28%)
Oct 31, 2023 146.69 147.47 145.88 147.25 6,889,959 +0.75(+0.52%)
Oct 30, 2023 145.16 146.78 144.80 146.49 5,515,166 +2.06(+1.43%)
Oct 27, 2023 146.22 147.17 143.57 144.43 8,285,607 -2.59(-1.76%)
Oct 26, 2023 148.25 148.57 146.96 147.02 7,725,184 -0.79(-0.53%)
Oct 25, 2023 146.85 148.38 146.35 147.81 6,288,835 +0.69(+0.47%)
Oct 24, 2023 145.37 147.29 145.32 147.12 6,441,693 +1.72(+1.18%)
Oct 23, 2023 145.12 146.73 144.82 145.40 6,094,781 +0.10(+0.07%)
Oct 20, 2023 146.28 147.10 145.18 145.30 7,421,976 -0.20(-0.13%)
Oct 19, 2023 146.83 147.49 144.45 145.50 8,298,592 -0.82(-0.56%)
Oct 18, 2023 146.35 147.56 145.09 146.32 10,778,028 +3.68(+2.58%)
Oct 17, 2023 142.50 143.20 141.65 142.65 6,314,396 +0.18(+0.13%)
Oct 16, 2023 142.26 143.43 141.87 142.46 6,671,162 +1.35(+0.95%)
Oct 13, 2023 139.65 141.45 139.65 141.12 7,258,747 +1.34(+0.96%)
Oct 12, 2023 139.26 140.37 138.16 139.78 6,116,612 +0.31(+0.22%)
Oct 11, 2023 141.55 141.96 139.04 139.47 5,607,371 -1.74(-1.23%)
Oct 10, 2023 140.42 141.63 140.17 141.20 6,140,617 +1.38(+0.99%)
Oct 09, 2023 139.82 140.41 138.10 139.82 5,190,375 -0.71(-0.51%)
Oct 06, 2023 140.05 140.98 137.96 140.53 7,594,377 +0.28(+0.20%)
Oct 05, 2023 142.08 142.48 140.14 140.25 5,337,385 -2.12(-1.49%)
Oct 04, 2023 141.99 142.69 141.35 142.36 4,835,900 +0.47(+0.33%)
Oct 03, 2023 141.58 142.87 141.43 141.90 4,788,887 +0.29(+0.21%)
Oct 02, 2023 141.20 142.00 140.34 141.60 5,284,943 -0.65(-0.46%)
Sep 29, 2023 142.92 143.14 141.24 142.26 6,870,950 -0.47(-0.33%)
Sep 28, 2023 144.17 144.32 142.08 142.72 6,395,048 -0.98(-0.68%)
Sep 27, 2023 145.73 146.00 143.01 143.70 5,541,034 -1.93(-1.33%)
Sep 26, 2023 146.27 146.65 145.11 145.63 6,527,855 -1.31(-0.89%)
Sep 25, 2023 147.44 146.95 146.31 146.94 5,667,164 -0.90(-0.61%)
Sep 22, 2023 148.67 149.55 147.64 147.84 6,591,063 -0.55(-0.37%)
Sep 21, 2023 149.66 149.91 148.31 148.38 5,226,484 -1.30(-0.87%)
Sep 20, 2023 149.97 150.95 149.57 149.68 5,584,599 -0.13(-0.08%)
Sep 19, 2023 149.95 150.25 147.99 149.81 4,823,396 -0.44(-0.29%)
Sep 18, 2023 150.63 150.66 149.71 150.24 3,626,214 +0.56(+0.38%)
Sep 15, 2023 150.22 151.48 149.44 149.68 10,522,398 -1.27(-0.84%)
Sep 14, 2023 150.05 151.09 149.58 150.95 4,723,585 +1.64(+1.10%)
Sep 13, 2023 148.22 149.79 147.91 149.31 4,143,429 +1.03(+0.70%)
Sep 12, 2023 151.16 151.32 147.82 148.27 4,667,284 -2.65(-1.76%)
Sep 11, 2023 149.54 151.27 149.30 150.93 4,397,179 +1.77(+1.19%)
Sep 08, 2023 149.63 149.66 148.59 149.15 3,470,517 -0.64(-0.43%)
Sep 07, 2023 148.72 150.38 148.60 149.79 4,947,223 +1.41(+0.95%)
Sep 06, 2023 148.53 148.68 147.79 148.38 3,975,696 -0.29(-0.20%)
Sep 05, 2023 150.00 151.02 148.63 148.67 5,226,008 -2.02(-1.34%)
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.