Skip to main content

Procter & Gamble (NY: PG )

173.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 139.08 140.69 138.01 139.64 13,149,615 -0.79(-0.56%)
May 27, 2022 138.78 140.43 138.46 140.43 6,384,649 +2.11(+1.53%)
May 26, 2022 138.32 139.17 136.96 138.32 6,038,764 +1.20(+0.87%)
May 25, 2022 138.91 138.94 135.50 137.12 8,702,440 -2.28(-1.64%)
May 24, 2022 136.82 139.70 136.75 139.40 7,631,850 +2.44(+1.78%)
May 23, 2022 134.88 137.51 134.16 136.97 7,555,937 +3.08(+2.30%)
May 20, 2022 134.23 134.51 131.42 133.89 8,232,310 +0.09(+0.06%)
May 19, 2022 135.42 135.43 132.76 133.80 10,265,593 -3.15(-2.30%)
May 18, 2022 146.05 146.14 136.49 136.96 10,240,420 -9.10(-6.23%)
May 17, 2022 146.49 148.01 144.54 146.06 6,896,423 -0.42(-0.28%)
May 16, 2022 144.92 147.21 143.56 146.48 6,323,082 +1.42(+0.98%)
May 13, 2022 144.08 145.16 142.04 145.06 6,010,497 +1.54(+1.07%)
May 12, 2022 144.97 145.05 141.53 143.52 10,166,234 -0.58(-0.41%)
May 11, 2022 145.45 147.21 143.87 144.10 8,146,006 -2.06(-1.41%)
May 10, 2022 146.88 147.89 145.36 146.16 7,886,794 -0.77(-0.53%)
May 09, 2022 145.38 148.02 144.24 146.94 9,055,269 -0.37(-0.25%)
May 06, 2022 146.15 147.53 145.29 147.31 7,735,872 +1.45(+1.00%)
May 05, 2022 147.59 148.53 144.61 145.85 8,700,437 -2.74(-1.84%)
May 04, 2022 147.15 148.77 146.50 148.59 8,229,328 +1.09(+0.74%)
May 03, 2022 149.40 150.13 146.37 147.50 10,952,045 -2.05(-1.37%)
May 02, 2022 152.59 152.97 147.49 149.55 10,962,264 -2.05(-1.35%)
Apr 29, 2022 153.42 153.87 151.27 151.60 11,315,662 -2.70(-1.75%)
Apr 28, 2022 151.59 154.59 150.39 154.30 9,857,424 +3.82(+2.54%)
Apr 27, 2022 151.28 152.45 150.24 150.48 7,153,481 -0.41(-0.27%)
Apr 26, 2022 153.61 154.52 150.85 150.88 8,227,644 -2.61(-1.70%)
Apr 25, 2022 152.69 154.19 150.90 153.49 7,399,253 +1.23(+0.81%)
Apr 22, 2022 154.14 154.41 151.94 152.26 9,959,902 -1.28(-0.84%)
Apr 21, 2022 154.69 155.71 153.38 153.55 9,916,254 -0.12(-0.08%)
Apr 20, 2022 150.71 154.45 150.24 153.67 10,859,660 +3.98(+2.66%)
Apr 19, 2022 147.21 150.27 146.77 149.69 8,430,605 +2.21(+1.50%)
Apr 18, 2022 148.81 149.28 146.98 147.48 6,426,025 -1.42(-0.95%)
Apr 14, 2022 150.22 150.52 148.78 148.90 8,313,569 -0.84(-0.56%)
Apr 13, 2022 149.38 150.63 149.03 149.73 5,588,081 +0.42(+0.28%)
Apr 12, 2022 149.59 150.83 149.02 149.31 7,691,286 -0.45(-0.30%)
Apr 11, 2022 150.19 151.38 148.95 149.76 6,557,632 -0.57(-0.38%)
Apr 08, 2022 149.96 150.74 149.23 150.34 6,438,136 +1.17(+0.78%)
Apr 07, 2022 148.24 149.67 147.40 149.17 7,336,133 +1.91(+1.29%)
Apr 06, 2022 144.99 147.70 144.55 147.26 9,461,703 +2.08(+1.43%)
Apr 05, 2022 144.24 147.77 144.18 145.19 8,152,896 +0.51(+0.35%)
Apr 04, 2022 144.43 144.94 142.03 144.68 6,381,261 -0.95(-0.65%)
Apr 01, 2022 144.16 145.98 142.78 145.63 6,115,660 +2.15(+1.50%)
Mar 31, 2022 144.70 144.93 143.10 143.48 8,050,797 -1.49(-1.03%)
Mar 30, 2022 143.20 145.01 142.67 144.97 6,154,746 -1.00(-0.69%)
Mar 29, 2022 145.89 146.93 144.62 145.98 6,010,006 +1.48(+1.03%)
Mar 28, 2022 144.27 144.51 143.32 144.49 4,508,299 +0.99(+0.69%)
Mar 25, 2022 142.38 144.53 142.27 143.51 5,375,618 +1.64(+1.16%)
Mar 24, 2022 141.69 142.31 141.00 141.87 4,475,179 +0.24(+0.17%)
Mar 23, 2022 142.92 143.68 141.50 141.62 5,891,266 -1.00(-0.70%)
Mar 22, 2022 144.07 144.23 141.34 142.62 7,792,967 +1.09(+0.77%)
Mar 21, 2022 141.26 142.18 140.13 141.53 7,388,063 +0.54(+0.38%)
Mar 18, 2022 141.67 141.67 139.20 140.99 16,581,690 -0.08(-0.05%)
Mar 17, 2022 140.84 141.29 139.44 141.07 6,393,849 +0.44(+0.31%)
Mar 16, 2022 141.44 142.53 139.01 140.62 7,360,074 -0.48(-0.34%)
Mar 15, 2022 138.04 141.36 137.93 141.10 10,509,218 +4.90(+3.60%)
Mar 14, 2022 135.64 137.13 134.61 136.20 8,482,123 +1.72(+1.28%)
Mar 11, 2022 136.53 137.25 134.31 134.48 7,546,476 -1.61(-1.19%)
Mar 10, 2022 138.78 135.16 136.10 9,819,997 -3.60(-2.57%)
Mar 09, 2022 139.75 141.29 138.79 139.70 7,500,994 +1.86(+1.35%)
Mar 08, 2022 142.90 143.62 137.64 137.84 10,134,478 -5.68(-3.96%)
Mar 07, 2022 145.07 145.09 141.92 143.52 8,917,634 -2.16(-1.48%)
Mar 04, 2022 143.78 145.87 143.25 145.68 9,200,939 +0.73(+0.51%)
Mar 03, 2022 144.39 146.35 144.39 144.94 7,912,072 +0.54(+0.37%)
Mar 02, 2022 143.63 145.62 143.29 144.41 6,508,261 +0.45(+0.31%)
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.