Skip to main content

Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 150.31 151.33 150.03 150.53 5,589,525 +0.29(+0.19%)
Aug 30, 2023 150.29 151.04 149.91 150.23 3,806,243 +0.17(+0.11%)
Aug 29, 2023 150.15 150.23 148.27 150.07 4,136,842 +0.09(+0.06%)
Aug 28, 2023 149.91 150.56 149.27 149.98 3,706,317 +0.23(+0.16%)
Aug 25, 2023 149.61 150.27 148.69 149.75 3,631,253 +0.98(+0.66%)
Aug 24, 2023 148.78 150.86 148.71 148.77 4,192,585 -0.69(-0.46%)
Aug 23, 2023 148.70 149.69 148.70 149.46 4,637,203 +1.38(+0.94%)
Aug 22, 2023 147.68 148.39 147.20 148.08 4,302,187 +0.06(+0.04%)
Aug 21, 2023 148.33 149.00 147.52 148.02 4,618,855 -0.75(-0.50%)
Aug 18, 2023 147.87 149.11 147.44 148.77 5,586,313 +0.42(+0.28%)
Aug 17, 2023 149.42 149.76 148.04 148.35 6,582,256 -1.07(-0.72%)
Aug 16, 2023 150.94 151.88 149.09 149.42 6,517,900 -1.54(-1.02%)
Aug 15, 2023 151.94 152.12 150.64 150.97 7,096,026 -0.97(-0.64%)
Aug 14, 2023 153.25 153.64 151.66 151.94 4,407,135 -1.20(-0.78%)
Aug 11, 2023 152.56 153.57 151.94 153.14 3,960,406 +0.89(+0.58%)
Aug 10, 2023 153.29 154.47 151.95 152.25 4,416,949 -0.76(-0.50%)
Aug 09, 2023 153.42 154.18 152.90 153.01 4,402,092 -0.19(-0.13%)
Aug 08, 2023 153.39 153.74 152.66 153.21 4,742,724 +0.16(+0.11%)
Aug 07, 2023 151.82 153.27 151.65 153.04 4,211,346 +1.60(+1.06%)
Aug 04, 2023 153.54 153.83 151.32 151.44 4,907,186 -1.68(-1.10%)
Aug 03, 2023 152.89 153.80 152.35 153.12 5,939,527 +0.40(+0.26%)
Aug 02, 2023 152.12 153.83 152.12 152.72 5,779,603 +0.33(+0.22%)
Aug 01, 2023 152.03 153.29 152.02 152.39 5,863,927 -0.05(-0.03%)
Jul 31, 2023 152.53 153.78 151.23 152.44 8,156,870 -0.11(-0.07%)
Jul 28, 2023 150.84 153.59 150.78 152.54 9,636,315 +4.19(+2.83%)
Jul 27, 2023 150.34 150.78 148.16 148.35 7,372,716 -1.78(-1.19%)
Jul 26, 2023 149.34 151.01 149.11 150.14 7,191,265 +0.16(+0.10%)
Jul 25, 2023 149.69 150.06 148.68 149.98 6,036,669 +0.35(+0.23%)
Jul 24, 2023 149.06 150.15 148.54 149.63 5,690,140 +0.48(+0.32%)
Jul 21, 2023 147.41 149.87 146.98 149.15 10,190,239 +2.31(+1.57%)
Jul 20, 2023 145.85 147.03 144.48 146.84 6,608,734 +1.18(+0.81%)
Jul 19, 2023 144.94 146.17 144.27 145.66 6,399,679 +0.99(+0.68%)
Jul 18, 2023 144.06 145.84 143.81 144.67 5,525,043 +0.27(+0.19%)
Jul 17, 2023 145.04 145.53 144.38 144.40 4,772,521 -1.03(-0.71%)
Jul 14, 2023 144.67 145.99 144.15 145.43 6,323,785 +1.07(+0.74%)
Jul 13, 2023 144.41 144.91 143.63 144.36 5,738,241 +0.10(+0.07%)
Jul 12, 2023 143.47 144.80 143.09 144.26 6,983,362 +0.75(+0.52%)
Jul 11, 2023 144.15 144.46 142.43 143.52 5,314,072 -0.76(-0.52%)
Jul 10, 2023 144.35 145.69 144.16 144.27 5,824,242 +0.06(+0.04%)
Jul 07, 2023 147.03 147.24 144.17 144.22 9,461,105 -3.09(-2.10%)
Jul 06, 2023 146.54 147.50 146.11 147.31 8,211,541 -0.24(-0.16%)
Jul 05, 2023 146.96 147.76 146.77 147.55 8,543,350 -0.25(-0.17%)
Jul 03, 2023 146.81 147.83 145.83 147.80 4,123,159 +0.74(+0.50%)
Jun 30, 2023 145.21 147.38 145.17 147.06 7,334,448 +2.29(+1.58%)
Jun 29, 2023 143.90 145.09 142.57 144.78 7,576,477 -0.59(-0.41%)
Jun 28, 2023 144.73 145.67 143.40 145.37 6,952,474 -0.03(-0.02%)
Jun 27, 2023 143.87 145.54 143.82 145.40 5,618,635 +1.37(+0.95%)
Jun 26, 2023 143.54 144.38 142.20 144.03 4,491,388 +0.15(+0.10%)
Jun 23, 2023 145.62 145.90 143.40 143.88 14,536,692 -1.44(-0.99%)
Jun 22, 2023 145.72 146.44 144.87 145.33 6,878,894 +0.49(+0.34%)
Jun 21, 2023 143.69 145.00 143.31 144.84 4,797,688 +1.24(+0.86%)
Jun 20, 2023 145.13 145.65 143.55 143.59 5,633,188 -1.34(-0.92%)
Jun 16, 2023 144.33 145.47 144.31 144.93 11,602,511 +1.06(+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.