Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 147.03 149.23 146.99 148.91 7,243,782 +2.32(+1.58%)
Jun 29, 2023 145.71 146.90 144.35 146.59 7,482,823 -0.60(-0.41%)
Jun 28, 2023 146.54 147.49 145.19 147.19 6,866,529 -0.03(-0.02%)
Jun 27, 2023 145.67 147.36 145.62 147.22 5,549,179 +1.38(+0.95%)
Jun 26, 2023 145.33 146.19 143.98 145.83 4,435,866 +0.15(+0.10%)
Jun 23, 2023 147.44 147.72 145.19 145.69 14,356,994 -1.46(-0.99%)
Jun 22, 2023 147.54 148.28 146.68 147.15 6,793,859 +0.50(+0.34%)
Jun 21, 2023 145.49 146.81 145.11 146.65 4,738,380 +1.26(+0.86%)
Jun 20, 2023 146.95 147.47 145.34 145.39 5,563,552 -1.35(-0.92%)
Jun 16, 2023 146.14 147.28 146.12 146.75 11,459,084 +1.07(+0.73%)
Jun 15, 2023 144.42 146.19 143.80 145.68 5,974,582 +1.99(+1.39%)
Jun 14, 2023 142.59 144.14 142.12 143.68 5,801,742 +1.34(+0.94%)
Jun 13, 2023 141.81 142.96 141.58 142.35 5,422,305 -0.34(-0.24%)
Jun 12, 2023 144.25 144.26 141.85 142.69 5,456,572 -1.13(-0.78%)
Jun 09, 2023 142.96 144.04 142.03 143.82 5,675,890 +0.12(+0.08%)
Jun 08, 2023 142.62 143.91 142.21 143.70 4,956,583 +1.61(+1.13%)
Jun 07, 2023 141.32 142.41 140.79 142.09 6,312,475 +0.30(+0.21%)
Jun 06, 2023 143.34 143.58 140.87 141.79 4,724,268 -1.42(-0.99%)
Jun 05, 2023 143.32 145.09 143.01 143.21 5,170,465 -0.57(-0.40%)
Jun 02, 2023 141.81 143.94 141.69 143.78 6,241,072 +2.51(+1.78%)
Jun 01, 2023 140.57 141.43 139.79 141.27 6,206,835 +1.43(+1.02%)
May 31, 2023 140.49 141.29 139.25 139.84 20,232,626 -0.67(-0.48%)
May 30, 2023 141.17 141.35 139.69 140.50 5,666,125 -2.18(-1.53%)
May 26, 2023 142.61 143.28 142.02 142.68 4,806,305 +0.01(+0.01%)
May 25, 2023 142.77 143.48 141.65 142.67 6,636,556 -0.92(-0.64%)
May 24, 2023 144.83 145.43 143.36 143.60 5,864,328 -1.20(-0.83%)
May 23, 2023 146.01 146.10 144.32 144.79 6,232,379 -1.58(-1.08%)
May 22, 2023 149.65 149.75 146.05 146.37 8,024,934 -3.94(-2.62%)
May 19, 2023 149.62 150.46 149.00 150.31 4,844,645 +0.63(+0.42%)
May 18, 2023 150.44 150.78 148.77 149.68 7,158,239 -2.50(-1.64%)
May 17, 2023 153.34 153.63 151.02 152.18 4,368,698 -0.65(-0.42%)
May 16, 2023 152.96 153.99 152.03 152.83 5,698,039 -0.26(-0.17%)
May 15, 2023 153.68 153.82 151.75 153.09 5,517,228 +0.05(+0.03%)
May 12, 2023 151.81 153.13 151.50 153.05 5,352,913 +1.54(+1.02%)
May 11, 2023 151.92 152.00 150.52 151.50 3,561,542 +0.35(+0.23%)
May 10, 2023 150.58 151.44 149.59 151.15 4,845,374 +0.31(+0.21%)
May 09, 2023 152.94 153.06 150.71 150.84 4,555,777 -1.56(-1.02%)
May 08, 2023 152.45 152.82 151.98 152.40 5,044,643 -0.72(-0.47%)
May 05, 2023 152.50 153.39 151.80 153.12 4,065,116 +0.51(+0.33%)
May 04, 2023 153.18 153.67 152.19 152.60 4,985,675 -0.71(-0.46%)
May 03, 2023 153.71 154.63 152.53 153.31 5,884,967 -0.20(-0.13%)
May 02, 2023 153.66 154.00 152.76 153.51 5,361,705 -0.14(-0.09%)
May 01, 2023 153.12 154.45 152.89 153.64 3,917,935 +0.19(+0.12%)
Apr 28, 2023 153.35 154.43 152.85 153.46 5,864,283 -0.09(-0.06%)
Apr 27, 2023 152.40 153.68 152.11 153.55 4,896,959 +1.85(+1.22%)
Apr 26, 2023 152.40 153.09 151.46 151.69 5,093,506 -1.78(-1.16%)
Apr 25, 2023 153.59 154.99 152.88 153.47 8,500,047 +0.04(+0.03%)
Apr 24, 2023 152.32 154.31 152.32 153.43 8,264,083 +0.28(+0.18%)
Apr 21, 2023 152.04 155.16 151.61 153.15 15,160,251 +5.12(+3.46%)
Apr 20, 2023 147.56 148.53 147.56 148.03 5,470,682 +0.54(+0.37%)
Apr 19, 2023 147.42 148.13 146.97 147.49 3,935,055 +0.03(+0.02%)
Apr 18, 2023 147.24 147.83 146.38 147.46 4,263,770 +0.16(+0.11%)
Apr 17, 2023 147.42 147.72 146.61 147.31 4,405,209 +0.05(+0.03%)
Apr 14, 2023 147.60 147.83 146.78 147.26 4,592,733 -0.75(-0.51%)
Apr 13, 2023 147.16 148.10 146.11 148.01 5,629,243 +0.68(+0.46%)
Apr 12, 2023 146.58 148.63 146.21 147.32 6,293,957 +0.40(+0.27%)
Apr 11, 2023 147.51 147.69 146.79 146.93 6,472,337 -0.29(-0.20%)
Apr 10, 2023 147.89 147.91 145.80 147.22 5,016,184 -1.23(-0.83%)
Apr 06, 2023 148.10 149.17 147.66 148.45 5,537,008 +0.94(+0.64%)
Apr 05, 2023 147.58 148.57 147.40 147.51 6,249,372 +1.00(+0.69%)
Apr 04, 2023 146.36 147.95 146.36 146.51 6,885,122 +0.70(+0.48%)
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.