Skip to main content

Procter & Gamble (NY: PG )

145.40 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 145.33 146.01 144.72 145.40 4,716,497 +0.01(+0.01%)
May 25, 2023 145.49 146.21 144.35 145.39 6,512,549 -0.94(-0.64%)
May 24, 2023 147.59 148.20 146.09 146.33 5,754,750 -1.22(-0.83%)
May 23, 2023 148.79 148.88 147.07 147.55 6,115,924 -1.61(-1.08%)
May 22, 2023 152.50 152.60 148.83 149.16 7,874,984 -4.01(-2.62%)
May 19, 2023 152.47 153.32 151.84 153.17 4,754,121 +0.64(+0.42%)
May 18, 2023 153.31 153.65 151.60 152.53 7,024,484 -2.55(-1.64%)
May 17, 2023 156.26 156.56 153.90 155.08 4,287,067 -0.66(-0.42%)
May 16, 2023 155.87 156.92 154.93 155.74 5,591,568 -0.27(-0.17%)
May 15, 2023 156.61 156.75 154.64 156.01 5,414,136 +0.05(+0.03%)
May 12, 2023 154.70 156.05 154.39 155.96 5,252,891 +1.57(+1.02%)
May 11, 2023 154.81 154.89 153.39 154.39 3,494,993 +0.36(+0.23%)
May 10, 2023 153.45 154.32 152.44 154.03 4,754,836 +0.32(+0.21%)
May 09, 2023 155.85 155.98 153.58 153.71 4,470,650 -1.59(-1.02%)
May 08, 2023 155.35 155.73 154.87 155.30 4,950,381 -0.73(-0.47%)
May 05, 2023 155.40 156.31 154.69 156.03 3,989,158 +0.52(+0.33%)
May 04, 2023 156.10 156.60 155.09 155.51 4,892,515 -0.72(-0.46%)
May 03, 2023 156.64 157.57 155.43 156.23 5,775,004 -0.20(-0.13%)
May 02, 2023 156.59 156.93 155.67 156.43 5,261,519 -0.14(-0.09%)
May 01, 2023 156.03 157.40 155.80 156.57 3,844,727 +0.19(+0.12%)
Apr 28, 2023 156.27 157.37 155.76 156.38 5,754,706 -0.09(-0.06%)
Apr 27, 2023 155.30 156.61 155.01 156.47 4,805,457 +1.89(+1.22%)
Apr 26, 2023 155.30 156.00 154.34 154.58 4,998,331 -1.81(-1.16%)
Apr 25, 2023 156.51 157.94 155.79 156.39 8,341,219 +0.04(+0.03%)
Apr 24, 2023 155.22 157.25 155.22 156.35 8,109,665 +0.28(+0.18%)
Apr 21, 2023 154.94 158.11 154.50 156.07 14,876,974 +5.22(+3.46%)
Apr 20, 2023 150.37 151.36 150.37 150.85 5,368,460 +0.55(+0.37%)
Apr 19, 2023 150.23 150.96 149.77 150.30 3,861,526 +0.03(+0.02%)
Apr 18, 2023 150.04 150.65 149.17 150.27 4,184,099 +0.16(+0.11%)
Apr 17, 2023 150.23 150.53 149.41 150.11 4,322,896 +0.05(+0.03%)
Apr 14, 2023 150.41 150.65 149.57 150.06 4,506,915 -0.76(-0.51%)
Apr 13, 2023 149.96 150.93 148.89 150.83 5,524,058 +0.70(+0.46%)
Apr 12, 2023 149.38 151.46 149.00 150.13 6,176,351 +0.41(+0.27%)
Apr 11, 2023 150.32 150.50 149.58 149.72 6,351,398 -0.30(-0.20%)
Apr 10, 2023 150.71 150.73 148.58 150.02 4,922,454 -1.25(-0.83%)
Apr 06, 2023 150.93 152.01 150.47 151.27 5,433,546 +0.95(+0.63%)
Apr 05, 2023 150.39 151.40 150.21 150.32 6,132,599 +1.02(+0.69%)
Apr 04, 2023 149.15 150.77 149.15 149.30 6,756,469 +0.72(+0.48%)
Apr 03, 2023 147.51 149.14 146.18 148.58 5,757,338 +0.82(+0.55%)
Mar 31, 2023 146.82 147.76 146.66 147.76 7,734,047 +1.23(+0.84%)
Mar 30, 2023 146.01 146.62 145.39 146.53 4,143,560 +0.64(+0.44%)
Mar 29, 2023 146.16 146.37 145.35 145.90 5,018,067 +0.45(+0.31%)
Mar 28, 2023 145.64 145.90 144.89 145.45 4,240,269 +0.41(+0.28%)
Mar 27, 2023 145.98 146.50 144.96 145.04 5,967,355 -0.76(-0.52%)
Mar 24, 2023 143.40 145.85 143.40 145.81 6,184,087 +2.91(+2.04%)
Mar 23, 2023 143.34 144.22 142.30 142.90 5,824,659 -0.20(-0.14%)
Mar 22, 2023 143.14 144.84 142.94 143.09 5,764,684 -0.09(-0.06%)
Mar 21, 2023 144.01 144.33 141.95 143.18 7,801,607 -1.04(-0.72%)
Mar 20, 2023 142.61 144.50 142.34 144.23 8,431,511 +2.19(+1.54%)
Mar 17, 2023 141.61 142.50 140.65 142.04 16,119,034 +0.04(+0.03%)
Mar 16, 2023 141.06 142.23 140.73 142.00 7,107,781 +1.05(+0.75%)
Mar 15, 2023 137.95 141.27 137.95 140.95 8,878,041 +1.97(+1.42%)
Mar 14, 2023 137.43 139.24 136.54 138.98 9,277,311 +1.70(+1.24%)
Mar 13, 2023 136.19 140.44 136.19 137.28 8,389,171 +0.94(+0.69%)
Mar 10, 2023 136.10 137.13 135.50 136.34 5,965,114 +0.62(+0.45%)
Mar 09, 2023 137.29 137.70 135.25 135.72 4,494,463 -1.00(-0.73%)
Mar 08, 2023 136.35 136.83 135.75 136.72 5,553,105 +0.02(+0.01%)
Mar 07, 2023 139.56 139.75 136.49 136.70 5,640,021 -2.77(-1.99%)
Mar 06, 2023 139.85 140.26 139.07 139.48 4,974,055 -0.60(-0.43%)
Mar 03, 2023 140.30 140.36 139.09 140.07 5,292,278 +1.01(+0.73%)
Mar 02, 2023 137.14 139.56 136.92 139.06 6,041,726 +2.26(+1.65%)
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.