Procter & Gamble (NY: PG )

171.02 -2.90 (-1.67%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 133.79 136.39 133.36 135.78 7,861,832 +1.50(+1.12%)
Jun 29, 2022 133.71 134.90 133.28 134.28 5,479,844 +1.21(+0.91%)
Jun 28, 2022 135.54 136.06 132.75 133.07 6,460,299 -2.20(-1.63%)
Jun 27, 2022 136.09 136.69 134.76 135.27 5,950,091 -1.04(-0.76%)
Jun 24, 2022 136.16 137.15 135.14 136.31 20,588,516 +1.94(+1.44%)
Jun 23, 2022 131.30 134.53 131.16 134.37 6,797,906 +3.59(+2.74%)
Jun 22, 2022 128.12 131.91 128.11 130.78 8,868,753 +2.01(+1.56%)
Jun 21, 2022 127.12 129.37 125.99 128.77 9,563,724 +3.79(+3.03%)
Jun 17, 2022 125.17 126.78 124.11 124.98 18,123,316 -0.91(-0.72%)
Jun 16, 2022 123.73 127.54 123.32 125.89 10,254,280 +0.76(+0.61%)
Jun 15, 2022 126.95 127.38 122.28 125.13 12,896,115 -1.25(-0.99%)
Jun 14, 2022 129.85 129.91 125.15 126.38 10,568,892 -4.07(-3.12%)
Jun 13, 2022 131.73 132.66 129.96 130.45 9,053,353 -3.59(-2.68%)
Jun 10, 2022 133.04 135.17 131.68 134.04 7,023,476 -0.51(-0.38%)
Jun 09, 2022 137.31 138.70 134.41 134.55 4,899,617 -2.47(-1.81%)
Jun 08, 2022 138.15 138.27 136.91 137.02 4,627,195 -1.73(-1.25%)
Jun 07, 2022 135.66 138.98 135.44 138.75 5,208,879 +1.53(+1.11%)
Jun 06, 2022 139.16 139.41 136.53 137.22 5,030,254 -0.54(-0.39%)
Jun 03, 2022 138.20 139.01 137.03 137.76 4,999,298 -1.25(-0.90%)
Jun 02, 2022 137.84 139.05 134.68 139.01 6,862,460 +1.48(+1.08%)
Jun 01, 2022 139.75 139.87 136.65 137.52 7,451,175 -2.12(-1.51%)
May 31, 2022 139.08 140.69 138.01 139.64 13,149,615 -0.79(-0.56%)
May 27, 2022 138.78 140.43 138.46 140.43 6,384,649 +2.11(+1.53%)
May 26, 2022 138.32 139.17 136.96 138.32 6,038,764 +1.20(+0.87%)
May 25, 2022 138.91 138.94 135.50 137.12 8,702,440 -2.28(-1.64%)
May 24, 2022 136.82 139.70 136.75 139.40 7,631,850 +2.44(+1.78%)
May 23, 2022 134.88 137.51 134.16 136.97 7,555,937 +3.08(+2.30%)
May 20, 2022 134.23 134.51 131.42 133.89 8,232,310 +0.09(+0.06%)
May 19, 2022 135.42 135.43 132.76 133.80 10,265,593 -3.15(-2.30%)
May 18, 2022 146.05 146.14 136.49 136.96 10,240,420 -9.10(-6.23%)
May 17, 2022 146.49 148.01 144.54 146.06 6,896,423 -0.42(-0.28%)
May 16, 2022 144.92 147.21 143.56 146.48 6,323,082 +1.42(+0.98%)
May 13, 2022 144.08 145.16 142.04 145.06 6,010,497 +1.54(+1.07%)
May 12, 2022 144.97 145.05 141.53 143.52 10,166,234 -0.58(-0.41%)
May 11, 2022 145.45 147.21 143.87 144.10 8,146,006 -2.06(-1.41%)
May 10, 2022 146.88 147.89 145.36 146.16 7,886,794 -0.77(-0.53%)
May 09, 2022 145.38 148.02 144.24 146.94 9,055,269 -0.37(-0.25%)
May 06, 2022 146.15 147.53 145.29 147.31 7,735,872 +1.45(+1.00%)
May 05, 2022 147.59 148.53 144.61 145.85 8,700,437 -2.74(-1.84%)
May 04, 2022 147.15 148.77 146.50 148.59 8,229,328 +1.09(+0.74%)
May 03, 2022 149.40 150.13 146.37 147.50 10,952,045 -2.05(-1.37%)
May 02, 2022 152.59 152.97 147.49 149.55 10,962,264 -2.05(-1.35%)
Apr 29, 2022 153.42 153.87 151.27 151.60 11,315,662 -2.70(-1.75%)
Apr 28, 2022 151.59 154.59 150.39 154.30 9,857,424 +3.82(+2.54%)
Apr 27, 2022 151.28 152.45 150.24 150.48 7,153,481 -0.41(-0.27%)
Apr 26, 2022 153.61 154.52 150.85 150.88 8,227,644 -2.61(-1.70%)
Apr 25, 2022 152.69 154.19 150.90 153.49 7,399,253 +1.23(+0.81%)
Apr 22, 2022 154.14 154.41 151.94 152.26 9,959,902 -1.28(-0.84%)
Apr 21, 2022 154.69 155.71 153.38 153.55 9,916,254 -0.12(-0.08%)
Apr 20, 2022 150.71 154.45 150.24 153.67 10,859,660 +3.98(+2.66%)
Apr 19, 2022 147.21 150.27 146.77 149.69 8,430,605 +2.21(+1.50%)
Apr 18, 2022 148.81 149.28 146.98 147.48 6,426,025 -1.42(-0.95%)
Apr 14, 2022 150.22 150.52 148.78 148.90 8,313,569 -0.84(-0.56%)
Apr 13, 2022 149.38 150.63 149.03 149.73 5,588,081 +0.42(+0.28%)
Apr 12, 2022 149.59 150.83 149.02 149.31 7,691,286 -0.45(-0.30%)
Apr 11, 2022 150.19 151.38 148.95 149.76 6,557,632 -0.57(-0.38%)
Apr 08, 2022 149.96 150.74 149.23 150.34 6,438,136 +1.17(+0.78%)
Apr 07, 2022 148.24 149.67 147.40 149.17 7,336,133 +1.91(+1.29%)
Apr 06, 2022 144.99 147.70 144.55 147.26 9,461,703 +2.08(+1.43%)
Apr 05, 2022 144.24 147.77 144.18 145.19 8,152,896 +0.51(+0.35%)
Apr 04, 2022 144.43 144.94 142.03 144.68 6,381,261 -0.95(-0.65%)
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.