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 (%)
Mar 31, 2023 142.30 143.21 142.14 143.21 7,979,975 +1.19(+0.84%)
Mar 30, 2023 141.51 142.10 140.91 142.02 4,275,318 +0.62(+0.44%)
Mar 29, 2023 141.66 141.86 140.87 141.40 5,177,632 +0.43(+0.31%)
Mar 28, 2023 141.15 141.41 140.43 140.97 4,375,101 +0.40(+0.28%)
Mar 27, 2023 141.48 141.99 140.50 140.57 6,157,106 -0.74(-0.53%)
Mar 24, 2023 138.98 141.35 138.98 141.31 6,380,730 +2.82(+2.04%)
Mar 23, 2023 138.93 139.77 137.91 138.49 6,009,872 -0.19(-0.14%)
Mar 22, 2023 138.73 140.38 138.53 138.68 5,947,990 -0.09(-0.06%)
Mar 21, 2023 139.57 139.88 137.58 138.77 8,049,684 -1.01(-0.72%)
Mar 20, 2023 138.21 140.04 137.95 139.78 8,699,618 +2.12(+1.54%)
Mar 17, 2023 137.25 138.11 136.31 137.66 16,631,589 +0.04(+0.03%)
Mar 16, 2023 136.71 137.85 136.39 137.62 7,333,795 +1.02(+0.75%)
Mar 15, 2023 133.69 136.91 133.69 136.60 9,160,346 +1.91(+1.42%)
Mar 14, 2023 133.19 134.95 132.34 134.70 9,572,312 +1.65(+1.24%)
Mar 13, 2023 131.99 136.11 132.00 133.05 8,655,931 +0.92(+0.69%)
Mar 10, 2023 131.90 132.91 131.33 132.13 6,154,794 +0.60(+0.45%)
Mar 09, 2023 133.06 133.46 131.09 131.54 4,637,378 -0.97(-0.73%)
Mar 08, 2023 132.15 132.62 131.56 132.51 5,729,683 +0.02(+0.02%)
Mar 07, 2023 135.26 135.44 132.28 132.49 5,819,363 -2.69(-1.99%)
Mar 06, 2023 135.54 135.94 134.79 135.18 5,132,221 -0.58(-0.43%)
Mar 03, 2023 135.98 136.04 134.81 135.76 5,460,563 +0.98(+0.73%)
Mar 02, 2023 132.91 135.26 132.70 134.77 6,233,841 +2.19(+1.65%)
Mar 01, 2023 132.96 133.23 131.48 132.59 7,369,509 +0.10(+0.07%)
Feb 28, 2023 133.35 133.48 132.22 132.49 6,964,519 -1.52(-1.14%)
Feb 27, 2023 134.47 135.29 133.43 134.01 6,043,581 -0.12(-0.09%)
Feb 24, 2023 133.81 134.29 132.99 134.13 5,461,923 -0.76(-0.56%)
Feb 23, 2023 135.06 135.94 133.97 134.89 6,058,097 -0.43(-0.32%)
Feb 22, 2023 134.82 136.36 134.73 135.32 6,358,669 +0.57(+0.42%)
Feb 21, 2023 133.75 135.70 133.75 134.75 7,161,418 -0.10(-0.07%)
Feb 17, 2023 131.56 134.88 131.56 134.85 8,342,361 +2.76(+2.09%)
Feb 16, 2023 132.33 133.11 131.52 132.09 7,877,164 -1.75(-1.31%)
Feb 15, 2023 133.98 134.19 132.98 133.84 5,774,115 -0.31(-0.23%)
Feb 14, 2023 134.98 135.07 133.51 134.15 5,450,126 -0.76(-0.56%)
Feb 13, 2023 133.82 135.28 133.63 134.91 5,276,059 +1.74(+1.31%)
Feb 10, 2023 131.90 133.20 130.82 133.17 8,419,164 +1.17(+0.88%)
Feb 09, 2023 133.76 134.20 131.95 132.00 6,796,274 -1.46(-1.10%)
Feb 08, 2023 133.94 134.40 133.31 133.46 7,396,369 -1.40(-1.04%)
Feb 07, 2023 134.81 135.60 133.67 134.86 6,532,687 -1.33(-0.98%)
Feb 06, 2023 136.78 137.38 135.81 136.19 6,341,832 -1.16(-0.85%)
Feb 03, 2023 137.52 138.10 135.97 137.35 6,222,628 +0.42(+0.31%)
Feb 02, 2023 136.93 137.45 136.01 136.93 6,690,439 -0.98(-0.71%)
Feb 01, 2023 136.84 138.79 136.14 137.91 7,483,629 +0.78(+0.57%)
Jan 31, 2023 136.03 137.22 135.57 137.13 9,730,989 +1.32(+0.97%)
Jan 30, 2023 135.77 136.88 135.11 135.81 6,662,343 +0.42(+0.31%)
Jan 27, 2023 135.87 136.15 134.16 135.39 7,133,664 -0.56(-0.41%)
Jan 26, 2023 136.51 136.52 135.55 135.95 5,605,168 -0.55(-0.40%)
Jan 25, 2023 135.22 136.53 133.62 136.50 7,161,774 -0.10(-0.07%)
Jan 24, 2023 135.51 137.13 134.66 136.59 7,082,180 +0.74(+0.55%)
Jan 23, 2023 138.08 138.41 135.51 135.85 7,755,959 -1.85(-1.34%)
Jan 20, 2023 137.08 137.88 134.99 137.70 8,932,509 +0.53(+0.39%)
Jan 19, 2023 138.03 140.83 137.00 137.17 13,168,011 -2.96(-2.12%)
Jan 18, 2023 143.25 143.50 139.78 140.14 10,933,913 -3.86(-2.68%)
Jan 17, 2023 144.33 145.61 143.96 143.99 10,041,226 -0.42(-0.29%)
Jan 13, 2023 143.20 144.58 143.02 144.41 5,783,647 +1.02(+0.71%)
Jan 12, 2023 145.20 145.23 143.11 143.39 8,150,304 -0.81(-0.56%)
Jan 11, 2023 145.79 146.02 142.95 144.20 9,080,121 -1.18(-0.81%)
Jan 10, 2023 145.58 146.16 144.47 145.38 4,927,647 -0.14(-0.10%)
Jan 09, 2023 146.87 148.17 145.48 145.53 5,983,403 -1.80(-1.22%)
Jan 06, 2023 145.34 147.84 145.25 147.32 8,235,216 +3.43(+2.38%)
Jan 05, 2023 145.69 145.95 143.69 143.90 5,614,382 -1.81(-1.24%)
Jan 04, 2023 145.48 146.82 144.75 145.71 7,640,592 +0.63(+0.44%)
Jan 03, 2023 144.48 145.21 142.73 145.07 6,735,237 +0.01(+0.01%)
Dec 30, 2022 145.90 146.14 143.99 145.06 4,735,140 -0.99(-0.68%)
Dec 29, 2022 146.26 146.67 145.62 146.05 3,979,603 +0.60(+0.41%)
Dec 28, 2022 147.66 148.02 145.39 145.45 4,385,476 -1.91(-1.29%)
Dec 27, 2022 146.16 147.71 146.12 147.35 4,542,563 +1.27(+0.87%)
Dec 23, 2022 145.78 146.37 145.23 146.08 3,554,165 +0.41(+0.28%)
Dec 22, 2022 144.65 145.88 144.41 145.67 6,169,302 +0.34(+0.23%)
Dec 21, 2022 144.29 146.09 144.26 145.33 5,240,243 +1.32(+0.92%)
Dec 20, 2022 142.92 144.43 142.87 144.01 5,898,942 +0.06(+0.04%)
Dec 19, 2022 143.78 144.89 142.84 143.96 6,145,123 -0.04(-0.03%)
Dec 16, 2022 143.92 144.60 142.63 143.99 20,860,354 -0.64(-0.44%)
Dec 15, 2022 145.22 145.49 143.32 144.63 7,449,325 -1.66(-1.13%)
Dec 14, 2022 146.24 147.82 145.65 146.29 7,712,544 +0.57(+0.39%)
Dec 13, 2022 146.84 147.62 144.33 145.72 8,023,739 -0.22(-0.15%)
Dec 12, 2022 144.74 146.02 144.57 145.94 6,405,519 +1.48(+1.03%)
Dec 09, 2022 144.24 145.43 143.78 144.45 6,130,959 -0.38(-0.26%)
Dec 08, 2022 143.06 144.89 142.62 144.84 5,419,226 +1.03(+0.72%)
Dec 07, 2022 142.62 143.98 142.62 143.80 6,451,668 +0.92(+0.64%)
Dec 06, 2022 143.30 143.65 141.92 142.88 7,173,711 +0.18(+0.13%)
Dec 05, 2022 142.34 143.26 141.92 142.70 5,644,440 -1.46(-1.01%)
Dec 02, 2022 142.11 144.31 141.73 144.16 5,159,370 +1.30(+0.91%)
Dec 01, 2022 143.12 143.92 142.20 142.85 7,237,597 +0.09(+0.06%)
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%)
Sep 01, 2022 130.99 132.83 129.98 132.71 7,835,011 +1.62(+1.23%)
Aug 31, 2022 133.44 133.89 131.02 131.10 8,850,685 -2.13(-1.60%)
Aug 30, 2022 135.35 135.35 132.97 133.23 5,476,626 -1.44(-1.07%)
Aug 29, 2022 134.29 135.61 134.03 134.66 5,591,269 -0.57(-0.42%)
Aug 26, 2022 138.76 139.26 134.98 135.23 6,404,227 -3.24(-2.34%)
Aug 25, 2022 138.03 138.55 137.32 138.47 5,363,045 -0.11(-0.08%)
Aug 24, 2022 139.34 139.96 137.92 138.59 6,210,647 -0.60(-0.43%)
Aug 23, 2022 141.07 141.08 138.60 139.19 5,543,067 -2.74(-1.93%)
Aug 22, 2022 141.59 142.68 141.46 141.92 6,712,776 -0.38(-0.27%)
Aug 19, 2022 141.81 143.16 141.34 142.30 6,841,890 -0.04(-0.03%)
Aug 18, 2022 141.49 142.55 141.16 142.34 4,028,891 +0.50(+0.36%)
Aug 17, 2022 141.71 142.32 141.50 141.84 5,086,860 -0.66(-0.46%)
Aug 16, 2022 141.00 143.13 141.00 142.49 7,463,320 +1.30(+0.92%)
Aug 15, 2022 139.59 141.39 139.47 141.19 6,321,509 +1.80(+1.29%)
Aug 12, 2022 138.67 139.45 137.77 139.40 5,301,724 +1.34(+0.97%)
Aug 11, 2022 139.53 139.99 137.74 138.06 6,265,071 -0.99(-0.71%)
Aug 10, 2022 138.65 139.23 138.18 139.04 4,883,591 +1.30(+0.95%)
Aug 09, 2022 138.35 138.70 137.32 137.74 4,184,576 -0.32(-0.23%)
Aug 08, 2022 137.84 139.21 137.55 138.06 4,721,025 +0.52(+0.38%)
Aug 05, 2022 136.62 137.66 135.69 137.54 4,819,516 +0.07(+0.05%)
Aug 04, 2022 137.67 139.20 136.87 137.48 6,444,454 -0.22(-0.16%)
Aug 03, 2022 134.63 138.06 133.92 137.69 7,166,731 +2.78(+2.06%)
Aug 02, 2022 136.01 136.60 134.74 134.91 7,885,906 -0.90(-0.66%)
Aug 01, 2022 131.48 136.80 131.41 135.81 13,246,826 +3.79(+2.87%)
Jul 29, 2022 134.41 135.43 131.37 132.02 19,733,234 -8.70(-6.18%)
Jul 28, 2022 138.89 141.24 137.88 140.72 7,484,400 +2.30(+1.66%)
Jul 27, 2022 136.74 138.96 136.41 138.42 5,794,161 +1.30(+0.95%)
Jul 26, 2022 135.61 137.32 134.68 137.12 5,656,225 +0.27(+0.20%)
Jul 25, 2022 135.72 137.26 135.46 136.85 5,536,122 +0.92(+0.68%)
Jul 22, 2022 133.78 136.07 133.69 135.93 5,569,045 +2.14(+1.60%)
Jul 21, 2022 133.63 134.35 132.06 133.79 8,743,810 +0.13(+0.09%)
Jul 20, 2022 135.97 136.18 132.80 133.66 9,144,332 -2.35(-1.73%)
Jul 19, 2022 136.51 136.93 135.63 136.01 6,293,748 +0.69(+0.51%)
Jul 18, 2022 136.86 137.00 135.19 135.32 6,404,199 -1.66(-1.21%)
Jul 15, 2022 137.24 137.58 136.07 136.99 6,634,314 -0.19(-0.14%)
Jul 14, 2022 135.75 137.42 135.47 137.17 5,154,281 -0.41(-0.30%)
Jul 13, 2022 136.36 138.77 136.17 137.58 5,374,941 +0.90(+0.66%)
Jul 12, 2022 137.73 138.73 136.32 136.68 5,511,527 -1.22(-0.88%)
Jul 11, 2022 137.06 138.41 136.62 137.90 5,806,842 +0.96(+0.70%)
Jul 08, 2022 137.85 138.63 136.52 136.94 4,548,844 -0.93(-0.67%)
Jul 07, 2022 137.19 138.04 136.54 137.86 7,014,261 -0.05(-0.03%)
Jul 06, 2022 137.40 139.27 136.89 137.91 5,808,988 +1.28(+0.93%)
Jul 05, 2022 136.52 137.96 134.60 136.64 6,104,052 -1.33(-0.97%)
Jul 01, 2022 136.20 138.10 135.41 137.97 6,395,144 +2.19(+1.61%)
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.