Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 135.02 135.15 133.88 134.15 6,878,412 -1.54(-1.14%)
Feb 27, 2023 136.15 136.98 135.10 135.69 5,968,860 -0.12(-0.09%)
Feb 24, 2023 135.49 135.97 134.66 135.81 5,394,394 -0.77(-0.56%)
Feb 23, 2023 136.75 137.64 135.65 136.58 5,983,196 -0.44(-0.32%)
Feb 22, 2023 136.51 138.07 136.41 137.02 6,280,052 +0.57(+0.42%)
Feb 21, 2023 135.43 137.40 135.43 136.44 7,072,877 -0.10(-0.07%)
Feb 17, 2023 133.20 136.57 133.20 136.54 8,239,219 +2.80(+2.09%)
Feb 16, 2023 133.98 134.77 133.16 133.74 7,779,773 -1.77(-1.31%)
Feb 15, 2023 135.66 135.87 134.65 135.51 5,702,726 -0.31(-0.23%)
Feb 14, 2023 136.67 136.76 135.18 135.83 5,382,743 -0.77(-0.56%)
Feb 13, 2023 135.50 136.97 135.30 136.60 5,210,827 +1.77(+1.31%)
Feb 10, 2023 133.56 134.87 132.46 134.83 8,315,072 +1.18(+0.88%)
Feb 09, 2023 135.44 135.88 133.60 133.65 6,712,247 -1.48(-1.10%)
Feb 08, 2023 135.61 136.08 134.98 135.13 7,304,923 -1.41(-1.04%)
Feb 07, 2023 136.50 137.30 135.34 136.55 6,451,919 -1.35(-0.98%)
Feb 06, 2023 138.49 139.10 137.51 137.90 6,263,424 -1.18(-0.85%)
Feb 03, 2023 139.24 139.83 137.67 139.07 6,145,694 +0.43(+0.31%)
Feb 02, 2023 138.65 139.17 137.71 138.65 6,607,721 -0.99(-0.71%)
Feb 01, 2023 138.56 140.52 137.85 139.64 7,391,103 +0.79(+0.57%)
Jan 31, 2023 137.73 138.94 137.27 138.85 9,610,678 +1.34(+0.97%)
Jan 30, 2023 137.47 138.60 136.80 137.51 6,579,972 +0.43(+0.31%)
Jan 27, 2023 137.57 137.86 135.84 137.09 7,045,465 -0.57(-0.41%)
Jan 26, 2023 138.22 138.23 137.25 137.65 5,535,868 -0.56(-0.40%)
Jan 25, 2023 136.91 138.24 135.29 138.21 7,073,229 -0.10(-0.07%)
Jan 24, 2023 137.20 138.85 136.34 138.30 6,994,618 +0.75(+0.55%)
Jan 23, 2023 139.81 140.14 137.20 137.55 7,660,067 -1.87(-1.34%)
Jan 20, 2023 138.79 139.60 136.68 139.43 8,822,070 +0.54(+0.39%)
Jan 19, 2023 139.76 142.59 138.71 138.89 13,005,206 -3.00(-2.11%)
Jan 18, 2023 145.04 145.30 141.53 141.89 10,798,753 -3.91(-2.68%)
Jan 17, 2023 146.13 147.43 145.76 145.80 9,917,102 -0.43(-0.29%)
Jan 13, 2023 144.99 146.39 144.81 146.22 5,712,153 +1.04(+0.71%)
Jan 12, 2023 147.02 147.05 144.90 145.19 8,049,554 -0.82(-0.56%)
Jan 11, 2023 147.62 147.85 144.74 146.01 8,967,877 -1.19(-0.81%)
Jan 10, 2023 147.40 147.99 146.28 147.20 4,866,733 -0.15(-0.10%)
Jan 09, 2023 148.70 150.02 147.30 147.35 5,909,439 -1.82(-1.22%)
Jan 06, 2023 147.16 149.69 147.06 149.17 8,133,416 +3.47(+2.38%)
Jan 05, 2023 147.51 147.77 145.49 145.70 5,544,980 -1.83(-1.24%)
Jan 04, 2023 147.30 148.65 146.56 147.53 7,546,143 +0.64(+0.44%)
Jan 03, 2023 146.29 147.03 144.52 146.89 6,651,980 +0.01(+0.01%)
Dec 30, 2022 147.72 147.97 145.80 146.88 4,676,607 -1.00(-0.67%)
Dec 29, 2022 148.09 148.51 147.44 147.88 3,930,410 +0.61(+0.41%)
Dec 28, 2022 149.51 149.88 147.21 147.27 4,331,265 -1.93(-1.29%)
Dec 27, 2022 147.99 149.56 147.95 149.20 4,486,410 +1.29(+0.87%)
Dec 23, 2022 147.61 148.20 147.05 147.91 3,510,231 +0.42(+0.28%)
Dec 22, 2022 146.46 147.71 146.22 147.49 6,093,040 +0.34(+0.23%)
Dec 21, 2022 146.10 147.91 146.07 147.15 5,175,466 +1.34(+0.92%)
Dec 20, 2022 144.71 146.24 144.66 145.81 5,826,022 +0.06(+0.04%)
Dec 19, 2022 145.58 146.70 144.63 145.76 6,069,160 -0.04(-0.03%)
Dec 16, 2022 145.72 146.41 144.42 145.80 20,602,488 -0.65(-0.44%)
Dec 15, 2022 147.04 147.31 145.12 146.44 7,357,240 -1.68(-1.13%)
Dec 14, 2022 148.07 149.67 147.47 148.12 7,617,206 +0.58(+0.39%)
Dec 13, 2022 148.67 149.47 146.13 147.54 7,924,553 -0.22(-0.15%)
Dec 12, 2022 146.55 147.85 146.38 147.76 6,326,337 +1.50(+1.03%)
Dec 09, 2022 146.05 147.25 145.58 146.26 6,055,172 -0.39(-0.26%)
Dec 08, 2022 144.85 146.71 144.41 146.65 5,352,236 +1.05(+0.72%)
Dec 07, 2022 144.41 145.79 144.41 145.60 6,371,915 +0.93(+0.64%)
Dec 06, 2022 145.10 145.45 143.70 144.67 7,085,033 +0.18(+0.13%)
Dec 05, 2022 144.12 145.05 143.69 144.49 5,574,666 -1.47(-1.01%)
Dec 02, 2022 143.89 146.12 143.51 145.96 5,095,593 +1.32(+0.91%)
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.