Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 143.29 144.23 143.03 143.82 5,401,207 +0.79(+0.56%)
Dec 28, 2023 143.29 143.30 142.34 143.03 5,117,477 -0.32(-0.23%)
Dec 27, 2023 142.95 143.59 142.67 143.35 4,656,844 +0.12(+0.08%)
Dec 26, 2023 142.40 143.46 142.28 143.23 3,703,484 +0.65(+0.45%)
Dec 22, 2023 141.82 142.93 141.61 142.58 4,497,292 +1.00(+0.71%)
Dec 21, 2023 141.84 142.10 140.47 141.58 6,221,421 +0.34(+0.24%)
Dec 20, 2023 142.87 143.36 141.17 141.24 7,808,031 -2.22(-1.55%)
Dec 19, 2023 142.97 143.62 142.69 143.46 5,331,039 +0.00(+0.00%)
Dec 18, 2023 141.50 144.75 141.47 143.46 8,581,035 +2.17(+1.54%)
Dec 15, 2023 140.52 141.57 139.86 141.29 14,830,026 -0.69(-0.48%)
Dec 14, 2023 145.71 145.79 141.70 141.98 10,761,961 -3.85(-2.64%)
Dec 13, 2023 143.15 145.89 142.75 145.82 8,978,516 +2.59(+1.81%)
Dec 12, 2023 143.15 143.52 142.39 143.23 6,173,116 +0.12(+0.08%)
Dec 11, 2023 142.11 143.16 141.97 143.11 8,630,969 +0.66(+0.46%)
Dec 08, 2023 143.21 143.53 141.84 142.46 6,505,986 -1.33(-0.92%)
Dec 07, 2023 143.85 144.37 143.31 143.78 6,234,840 -0.15(-0.10%)
Dec 06, 2023 144.28 144.43 142.94 143.93 7,753,828 -0.11(-0.07%)
Dec 05, 2023 149.32 149.78 143.47 144.04 12,118,293 -5.20(-3.49%)
Dec 04, 2023 148.95 149.70 148.85 149.24 6,702,088 -0.59(-0.39%)
Dec 01, 2023 150.49 150.64 149.41 149.83 5,792,918 -0.84(-0.56%)
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%)
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.