Skip to main content

Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 138.05 138.73 134.60 135.03 12,523,133 -4.15(-2.98%)
Nov 29, 2021 138.03 139.78 137.10 139.18 7,617,794 +1.45(+1.05%)
Nov 26, 2021 138.77 139.83 137.58 137.73 6,747,882 -1.11(-0.80%)
Nov 24, 2021 138.94 139.05 137.93 138.84 6,065,756 -0.73(-0.52%)
Nov 23, 2021 138.07 139.63 137.92 139.57 8,472,328 +1.53(+1.11%)
Nov 22, 2021 137.26 139.10 137.13 138.04 7,094,159 +0.92(+0.67%)
Nov 19, 2021 138.18 138.44 137.10 137.12 6,717,976 -0.28(-0.20%)
Nov 18, 2021 137.33 137.50 137.15 137.40 5,898,913 +0.02(+0.01%)
Nov 17, 2021 137.26 138.02 136.75 137.39 5,234,747 -0.08(-0.06%)
Nov 16, 2021 137.66 138.78 137.30 137.47 8,100,277 -0.20(-0.14%)
Nov 15, 2021 137.32 137.99 136.80 137.67 5,899,798 +0.78(+0.57%)
Nov 12, 2021 137.05 137.37 136.34 136.88 6,089,823 +0.15(+0.11%)
Nov 11, 2021 137.16 137.26 136.56 136.73 4,385,891 -0.39(-0.29%)
Nov 10, 2021 136.12 137.12 7,852,990 +1.34(+0.98%)
Nov 09, 2021 135.45 136.20 135.03 135.79 5,217,804 +0.41(+0.30%)
Nov 08, 2021 135.89 136.45 134.51 135.38 6,268,336 -1.02(-0.75%)
Nov 05, 2021 135.84 136.70 135.24 136.40 6,491,458 +0.67(+0.50%)
Nov 04, 2021 133.41 135.79 132.94 135.72 6,853,758 +0.25(+0.19%)
Nov 03, 2021 134.61 135.53 134.04 135.47 8,158,889 +0.92(+0.69%)
Nov 02, 2021 133.29 135.03 132.88 134.55 10,657,797 +1.33(+1.00%)
Nov 01, 2021 133.89 134.02 133.08 133.22 5,395,011 -0.33(-0.24%)
Oct 29, 2021 132.77 134.00 132.64 133.55 6,680,904 +0.29(+0.22%)
Oct 28, 2021 132.52 133.44 132.35 133.26 4,861,706 +0.79(+0.60%)
Oct 27, 2021 133.69 134.19 132.33 132.46 10,325,382 -0.95(-0.71%)
Oct 26, 2021 132.27 133.72 133.42 6,678,670 +1.87(+1.42%)
Oct 25, 2021 131.14 131.61 129.87 131.55 5,762,495 +0.02(+0.01%)
Oct 22, 2021 130.19 131.70 130.12 131.53 5,637,326 +1.40(+1.08%)
Oct 21, 2021 131.56 131.84 129.99 130.13 7,008,581 -0.94(-0.72%)
Oct 20, 2021 130.09 131.77 129.81 131.07 8,011,955 +0.51(+0.39%)
Oct 19, 2021 129.09 130.71 128.84 130.56 10,292,320 -1.56(-1.18%)
Oct 18, 2021 133.24 133.38 131.89 132.12 9,827,565 -1.93(-1.44%)
Oct 15, 2021 134.15 134.47 133.36 134.05 7,459,588 +0.34(+0.26%)
Oct 14, 2021 132.58 133.95 132.56 133.71 7,302,033 +1.49(+1.13%)
Oct 13, 2021 132.18 132.51 130.90 132.21 6,129,933 +0.31(+0.23%)
Oct 12, 2021 132.36 132.77 131.53 131.91 7,255,844 -0.19(-0.15%)
Oct 11, 2021 132.15 132.52 131.59 132.10 6,458,369 +0.55(+0.42%)
Oct 08, 2021 132.07 132.38 130.91 131.56 6,606,136 -0.55(-0.41%)
Oct 07, 2021 131.57 132.76 131.05 132.10 5,747,178 +1.05(+0.80%)
Oct 06, 2021 129.01 131.12 128.67 131.05 5,745,506 +1.73(+1.34%)
Oct 05, 2021 128.84 130.43 128.76 129.33 7,436,613 +0.50(+0.39%)
Oct 04, 2021 129.38 130.32 127.73 128.83 6,263,684 -0.73(-0.57%)
Oct 01, 2021 129.88 130.16 128.39 129.56 6,019,414 -0.20(-0.16%)
Sep 30, 2021 132.40 132.49 129.76 129.76 7,471,581 -2.06(-1.56%)
Sep 29, 2021 130.20 132.44 130.12 131.82 5,881,923 +1.33(+1.02%)
Sep 28, 2021 130.92 131.22 129.54 130.50 7,557,901 -0.99(-0.76%)
Sep 27, 2021 132.87 132.89 131.36 131.49 6,194,461 -1.75(-1.32%)
Sep 24, 2021 133.48 134.08 132.82 133.24 5,396,841 -0.59(-0.44%)
Sep 23, 2021 133.72 134.30 133.19 133.84 5,568,493 +0.55(+0.41%)
Sep 22, 2021 133.50 133.99 132.60 133.29 6,822,475 +0.45(+0.34%)
Sep 21, 2021 132.72 134.15 132.62 132.84 7,165,700 +0.20(+0.15%)
Sep 20, 2021 133.87 134.45 131.78 132.63 11,030,663 -1.34(-1.00%)
Sep 17, 2021 134.00 135.78 133.88 133.98 20,188,276 +0.21(+0.16%)
Sep 16, 2021 134.44 134.77 132.57 133.76 6,617,906 -0.94(-0.70%)
Sep 15, 2021 134.91 135.31 134.35 134.70 6,719,650 -0.29(-0.21%)
Sep 14, 2021 135.64 135.85 134.54 134.99 6,282,900 -0.23(-0.17%)
Sep 13, 2021 134.45 136.66 134.45 135.22 10,722,320 +1.44(+1.07%)
Sep 10, 2021 133.72 134.09 133.03 133.78 6,212,244 +0.13(+0.10%)
Sep 09, 2021 134.19 134.48 133.34 133.65 6,846,242 -0.57(-0.42%)
Sep 08, 2021 132.81 134.53 132.74 134.22 7,431,286 +1.01(+0.76%)
Sep 07, 2021 133.96 134.13 133.00 133.21 7,024,981 -0.50(-0.37%)
Sep 03, 2021 133.44 134.00 133.22 133.71 5,889,238 +0.09(+0.07%)
Sep 02, 2021 133.63 134.34 133.27 133.62 5,810,532 +0.10(+0.08%)
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.