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 (%)
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 13,167,667 -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 4,927,645 -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%)
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.