Skip to main content

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 (%)
Feb 26, 2021 115.98 116.34 111.65 113.22 19,332,118 -2.80(-2.41%)
Feb 25, 2021 116.85 118.22 115.75 116.02 8,497,241 -0.99(-0.85%)
Feb 24, 2021 116.72 117.54 116.32 117.01 7,923,712 +0.13(+0.11%)
Feb 23, 2021 116.95 119.09 116.58 116.88 11,066,111 +0.86(+0.74%)
Feb 22, 2021 116.21 116.62 115.83 116.02 7,609,412 -0.49(-0.42%)
Feb 19, 2021 118.56 118.64 116.42 116.51 9,031,664 -2.21(-1.86%)
Feb 18, 2021 117.14 119.01 116.94 118.72 7,545,955 +0.98(+0.83%)
Feb 17, 2021 116.58 118.68 116.50 117.74 10,020,726 +0.50(+0.42%)
Feb 16, 2021 117.29 117.47 116.39 117.24 8,993,087 +0.28(+0.24%)
Feb 12, 2021 117.32 117.44 116.02 116.97 9,172,737 -0.65(-0.55%)
Feb 11, 2021 118.08 118.54 117.51 117.62 6,698,167 +0.10(+0.09%)
Feb 10, 2021 118.00 118.38 117.28 117.52 9,376,078 -0.41(-0.35%)
Feb 09, 2021 118.66 119.09 117.53 117.93 6,455,566 -0.46(-0.39%)
Feb 08, 2021 119.09 119.24 117.42 118.39 7,649,616 -0.37(-0.31%)
Feb 05, 2021 118.34 119.24 118.26 118.76 5,524,678 +0.50(+0.42%)
Feb 04, 2021 118.58 118.66 117.85 118.26 7,214,335 +0.07(+0.06%)
Feb 03, 2021 118.19 118.42 117.09 118.19 7,974,979 +0.15(+0.12%)
Feb 02, 2021 118.78 119.81 117.95 118.04 7,443,959 -0.17(-0.14%)
Feb 01, 2021 118.33 118.84 117.50 118.21 7,128,648 +0.70(+0.59%)
Jan 29, 2021 119.13 119.42 117.38 117.51 9,103,782 -1.97(-1.65%)
Jan 28, 2021 117.17 120.66 116.80 119.48 8,992,479 +1.81(+1.54%)
Jan 27, 2021 121.68 121.99 117.04 117.67 11,808,913 -4.32(-3.54%)
Jan 26, 2021 121.21 122.33 120.46 121.98 6,540,605 +0.78(+0.64%)
Jan 25, 2021 119.11 121.90 119.06 121.20 10,516,906 +2.05(+1.72%)
Jan 22, 2021 120.08 120.50 119.14 119.15 7,858,668 -0.93(-0.77%)
Jan 21, 2021 119.75 120.97 119.62 120.08 9,559,380 -0.12(-0.10%)
Jan 20, 2021 120.74 121.90 119.58 120.19 13,690,478 -1.52(-1.25%)
Jan 19, 2021 123.63 124.23 121.68 121.72 10,061,867 -1.08(-0.88%)
Jan 15, 2021 123.22 124.08 122.68 122.79 8,515,041 -0.93(-0.75%)
Jan 14, 2021 125.20 125.41 123.25 123.72 6,773,889 -1.33(-1.06%)
Jan 13, 2021 124.91 125.79 124.91 125.05 6,672,272 +0.19(+0.15%)
Jan 12, 2021 125.59 125.95 124.12 124.86 6,950,959 -0.73(-0.58%)
Jan 11, 2021 126.41 127.04 125.36 125.59 7,946,765 -0.86(-0.68%)
Jan 08, 2021 126.15 126.69 124.81 126.44 8,175,651 -0.05(-0.04%)
Jan 07, 2021 127.32 127.67 125.76 126.50 8,073,609 -1.19(-0.93%)
Jan 06, 2021 126.43 128.49 126.27 127.69 11,609,945 +1.33(+1.05%)
Jan 05, 2021 125.72 126.56 124.15 126.36 7,525,172 +0.80(+0.64%)
Jan 04, 2021 127.24 127.42 124.22 125.56 9,144,307 -1.20(-0.95%)
Dec 31, 2020 126.76 126.76 126.76 3,579,178 +1.25(+0.99%)
Dec 30, 2020 126.27 126.56 125.31 125.52 3,579,178 -0.59(-0.47%)
Dec 29, 2020 126.84 127.49 125.91 126.11 5,641,204 -0.24(-0.19%)
Dec 28, 2020 125.86 126.99 125.68 126.34 4,076,346 +0.88(+0.70%)
Dec 24, 2020 124.08 125.84 124.08 125.47 2,840,798 +1.26(+1.01%)
Dec 23, 2020 125.17 125.31 124.02 124.21 6,590,468 -0.19(-0.15%)
Dec 22, 2020 125.08 125.79 124.25 124.40 5,513,569 -0.88(-0.71%)
Dec 21, 2020 125.69 126.12 124.10 125.29 7,388,834 -1.38(-1.09%)
Dec 18, 2020 125.96 127.61 125.22 126.67 21,940,476 +0.72(+0.57%)
Dec 17, 2020 125.73 126.75 125.68 125.95 8,122,748 +0.89(+0.71%)
Dec 16, 2020 124.55 125.97 124.55 125.06 5,907,545 +0.56(+0.45%)
Dec 15, 2020 124.26 125.31 124.12 124.50 5,923,913 +0.73(+0.59%)
Dec 14, 2020 124.60 125.66 123.69 123.77 7,117,976 -0.60(-0.48%)
Dec 11, 2020 122.50 124.63 122.26 124.37 7,187,337 +0.91(+0.74%)
Dec 10, 2020 124.48 124.74 123.03 123.46 7,464,467 -0.82(-0.66%)
Dec 09, 2020 125.57 125.76 124.13 124.28 7,434,703 -1.49(-1.19%)
Dec 08, 2020 124.83 126.44 124.29 125.77 7,127,522 +0.34(+0.27%)
Dec 07, 2020 124.46 125.49 124.41 125.43 7,591,893 +0.19(+0.15%)
Dec 04, 2020 125.00 125.60 123.78 125.24 7,263,403 +0.12(+0.10%)
Dec 03, 2020 125.81 126.04 123.48 125.12 9,593,579 -0.93(-0.74%)
Dec 02, 2020 126.97 127.49 125.26 126.05 7,641,635 -0.92(-0.73%)
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.