Skip to main content

Procter & Gamble (NY: PG )

162.37 -0.24 (-0.15%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 154.01 154.83 153.63 154.69 5,633,264 +0.77(+0.50%)
Dec 30, 2021 155.46 155.64 153.77 153.92 6,250,735 -1.34(-0.86%)
Dec 29, 2021 154.34 156.01 154.22 155.27 5,654,368 +1.28(+0.83%)
Dec 28, 2021 153.16 154.50 153.14 153.99 6,270,190 +0.82(+0.54%)
Dec 27, 2021 151.94 153.19 151.88 153.17 4,810,088 +1.77(+1.17%)
Dec 23, 2021 150.83 152.17 150.77 151.40 5,965,228 +0.74(+0.49%)
Dec 22, 2021 149.19 150.91 148.72 150.66 7,007,208 +1.47(+0.99%)
Dec 21, 2021 149.08 149.55 148.27 149.19 7,341,743 -0.09(-0.06%)
Dec 20, 2021 148.09 149.84 148.06 149.28 9,921,896 +0.38(+0.25%)
Dec 17, 2021 151.93 152.93 148.76 148.90 25,764,730 -3.45(-2.27%)
Dec 16, 2021 150.10 152.55 149.81 152.35 11,475,933 +2.13(+1.42%)
Dec 15, 2021 149.07 150.96 149.07 150.22 9,678,260 +0.58(+0.38%)
Dec 14, 2021 149.32 150.01 148.15 149.65 9,176,264 +0.55(+0.37%)
Dec 13, 2021 146.86 149.72 146.49 149.10 9,458,176 +2.09(+1.42%)
Dec 10, 2021 145.49 147.33 145.09 147.01 7,584,603 +2.02(+1.40%)
Dec 09, 2021 144.03 145.81 143.36 144.99 8,811,463 +0.84(+0.58%)
Dec 08, 2021 143.43 144.36 142.11 144.15 8,809,128 +0.64(+0.45%)
Dec 07, 2021 143.69 144.29 143.05 143.50 8,368,006 -0.38(-0.26%)
Dec 06, 2021 142.03 144.10 142.03 143.88 12,619,676 +2.15(+1.51%)
Dec 03, 2021 139.97 141.85 139.63 141.73 11,844,653 +2.48(+1.78%)
Dec 02, 2021 139.02 140.39 138.95 139.26 10,020,004 +0.81(+0.59%)
Dec 01, 2021 136.98 139.83 136.98 138.44 8,791,346 +1.72(+1.26%)
Nov 30, 2021 139.78 140.47 136.29 136.72 12,368,390 -4.20(-2.98%)
Nov 29, 2021 139.76 141.53 138.81 140.92 7,523,664 +1.47(+1.05%)
Nov 26, 2021 140.50 141.58 139.30 139.45 6,664,502 -1.13(-0.80%)
Nov 24, 2021 140.68 140.79 139.65 140.58 5,990,804 -0.74(-0.52%)
Nov 23, 2021 139.79 141.37 139.64 141.32 8,367,639 +1.55(+1.11%)
Nov 22, 2021 138.98 140.84 138.85 139.77 7,006,499 +0.93(+0.67%)
Nov 19, 2021 139.91 140.17 138.81 138.84 6,634,965 -0.28(-0.20%)
Nov 18, 2021 139.05 139.22 138.87 139.12 5,826,022 +0.02(+0.01%)
Nov 17, 2021 138.98 139.75 138.46 139.10 5,170,064 -0.09(-0.06%)
Nov 16, 2021 139.38 140.51 139.02 139.19 8,000,186 -0.20(-0.14%)
Nov 15, 2021 139.04 139.72 138.51 139.39 5,826,897 +0.79(+0.57%)
Nov 12, 2021 138.76 139.09 138.04 138.59 6,014,574 +0.15(+0.11%)
Nov 11, 2021 138.88 138.98 138.26 138.44 4,331,697 -0.40(-0.29%)
Nov 10, 2021 137.82 138.84 7,755,954 +1.35(+0.98%)
Nov 09, 2021 137.15 137.90 136.72 137.49 5,153,330 +0.42(+0.30%)
Nov 08, 2021 137.59 138.16 136.19 137.07 6,190,881 -1.03(-0.75%)
Nov 05, 2021 137.53 138.41 136.93 138.10 6,411,246 +0.68(+0.50%)
Nov 04, 2021 135.08 137.49 134.60 137.42 6,769,069 +0.25(+0.19%)
Nov 03, 2021 136.30 137.22 135.72 137.17 8,058,073 +0.94(+0.69%)
Nov 02, 2021 134.96 136.72 134.55 136.23 10,526,103 +1.34(+1.00%)
Nov 01, 2021 135.57 135.70 134.75 134.89 5,328,347 -0.33(-0.24%)
Oct 29, 2021 134.43 135.68 134.30 135.22 6,598,351 +0.29(+0.22%)
Oct 28, 2021 134.18 135.11 134.01 134.93 4,801,632 +0.80(+0.60%)
Oct 27, 2021 135.36 135.87 133.99 134.12 10,197,796 -0.97(-0.71%)
Oct 26, 2021 133.92 135.40 135.09 6,596,144 +1.89(+1.42%)
Oct 25, 2021 132.78 133.26 131.49 133.19 5,691,290 +0.02(+0.01%)
Oct 22, 2021 131.81 133.35 131.75 133.18 5,567,668 +1.42(+1.08%)
Oct 21, 2021 133.20 133.49 131.62 131.76 6,921,979 -0.95(-0.72%)
Oct 20, 2021 131.72 133.42 131.43 132.71 7,912,942 +0.52(+0.39%)
Oct 19, 2021 130.71 132.35 130.45 132.19 10,165,126 -1.58(-1.18%)
Oct 18, 2021 134.91 135.05 133.54 133.77 9,706,114 -1.96(-1.44%)
Oct 15, 2021 135.82 136.15 135.03 135.73 7,367,401 +0.35(+0.26%)
Oct 14, 2021 134.24 135.63 134.22 135.38 7,211,793 +1.51(+1.13%)
Oct 13, 2021 133.83 134.17 132.54 133.87 6,054,179 +0.31(+0.23%)
Oct 12, 2021 134.02 134.43 133.17 133.56 7,166,175 -0.20(-0.15%)
Oct 11, 2021 133.80 134.18 133.24 133.75 6,378,555 +0.55(+0.42%)
Oct 08, 2021 133.73 134.04 132.55 133.20 6,524,497 -0.55(-0.41%)
Oct 07, 2021 133.22 134.42 132.69 133.75 5,676,154 +1.06(+0.80%)
Oct 06, 2021 130.63 132.76 130.28 132.69 5,674,503 +1.75(+1.33%)
Oct 05, 2021 130.45 132.06 130.37 130.94 7,344,711 +0.51(+0.39%)
Oct 04, 2021 131.00 131.95 129.32 130.44 6,186,276 -0.74(-0.57%)
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.