Skip to main content

Procter & Gamble (NY: PG )

162.32 -0.29 (-0.18%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 148.52 149.31 147.71 149.09 6,804,815 +0.76(+0.52%)
Oct 30, 2023 146.97 148.61 146.61 148.32 5,447,012 +2.09(+1.43%)
Oct 27, 2023 148.04 149.01 145.36 146.24 8,183,216 -2.62(-1.76%)
Oct 26, 2023 150.10 150.43 148.80 148.86 7,629,719 -0.79(-0.53%)
Oct 25, 2023 148.69 150.24 148.18 149.66 6,211,119 +0.69(+0.47%)
Oct 24, 2023 147.19 149.13 147.14 148.96 6,362,089 +1.74(+1.18%)
Oct 23, 2023 146.93 148.56 146.63 147.22 6,019,464 +0.10(+0.07%)
Oct 20, 2023 148.12 148.94 146.99 147.12 7,330,258 -0.20(-0.14%)
Oct 19, 2023 148.67 149.34 146.26 147.32 8,196,041 -0.83(-0.56%)
Oct 18, 2023 148.18 149.41 146.91 148.15 10,644,815 +3.72(+2.58%)
Oct 17, 2023 144.28 144.99 143.42 144.43 6,236,352 +0.19(+0.13%)
Oct 16, 2023 144.04 145.22 143.64 144.24 6,588,709 +1.36(+0.95%)
Oct 13, 2023 141.40 143.22 141.40 142.88 7,169,031 +1.35(+0.96%)
Oct 12, 2023 141.00 142.13 139.89 141.53 6,041,013 +0.32(+0.22%)
Oct 11, 2023 143.32 143.74 140.78 141.21 5,538,066 -1.76(-1.23%)
Oct 10, 2023 142.18 143.40 141.92 142.97 6,064,721 +1.40(+0.99%)
Oct 09, 2023 141.57 142.17 139.83 141.57 5,126,224 -0.72(-0.51%)
Oct 06, 2023 141.80 142.75 139.68 142.29 7,500,512 +0.29(+0.20%)
Oct 05, 2023 143.86 144.27 141.89 142.00 5,271,417 -2.14(-1.49%)
Oct 04, 2023 143.77 144.48 143.12 144.15 4,776,130 +0.47(+0.33%)
Oct 03, 2023 143.35 144.66 143.20 143.67 4,729,698 +0.30(+0.21%)
Oct 02, 2023 142.97 143.78 142.10 143.37 5,219,623 -0.66(-0.46%)
Sep 29, 2023 144.71 144.94 143.01 144.04 6,786,027 -0.47(-0.33%)
Sep 28, 2023 145.97 146.13 143.86 144.51 6,316,008 -0.99(-0.68%)
Sep 27, 2023 147.55 147.83 144.80 145.50 5,472,549 -1.96(-1.33%)
Sep 26, 2023 148.10 148.48 146.93 147.45 6,447,173 -1.32(-0.89%)
Sep 25, 2023 149.29 148.79 148.14 148.78 5,597,119 -0.91(-0.61%)
Sep 22, 2023 150.53 151.42 149.49 149.69 6,509,600 -0.55(-0.37%)
Sep 21, 2023 151.53 151.79 150.16 150.24 5,161,886 -1.31(-0.87%)
Sep 20, 2023 151.85 152.84 151.44 151.55 5,515,575 -0.13(-0.08%)
Sep 19, 2023 151.83 152.13 149.85 151.68 4,763,781 -0.44(-0.29%)
Sep 18, 2023 152.52 152.54 151.59 152.12 3,581,395 +0.57(+0.38%)
Sep 15, 2023 152.10 153.38 151.31 151.55 10,392,345 -1.28(-0.84%)
Sep 14, 2023 151.93 152.98 151.45 152.84 4,665,203 +1.66(+1.10%)
Sep 13, 2023 150.08 151.67 149.76 151.18 4,092,217 +1.05(+0.70%)
Sep 12, 2023 153.05 153.21 149.68 150.13 4,609,598 -2.69(-1.76%)
Sep 11, 2023 151.41 153.16 151.17 152.81 4,342,831 +1.80(+1.19%)
Sep 08, 2023 151.50 151.54 150.44 151.02 3,427,623 -0.65(-0.43%)
Sep 07, 2023 150.58 152.26 150.47 151.67 4,886,077 +1.43(+0.95%)
Sep 06, 2023 150.39 150.54 149.65 150.24 3,926,558 -0.30(-0.20%)
Sep 05, 2023 151.88 152.91 150.49 150.53 5,161,416 -2.04(-1.34%)
Sep 01, 2023 152.96 153.34 151.64 152.58 4,178,691 +0.17(+0.11%)
Aug 31, 2023 152.19 153.22 151.91 152.41 5,520,441 +0.30(+0.19%)
Aug 30, 2023 152.17 152.93 151.79 152.11 3,759,199 +0.17(+0.11%)
Aug 29, 2023 152.03 152.11 150.13 151.95 4,085,712 +0.09(+0.06%)
Aug 28, 2023 151.79 152.44 151.14 151.86 3,660,508 +0.24(+0.16%)
Aug 25, 2023 151.48 152.15 150.55 151.62 3,586,372 +0.99(+0.66%)
Aug 24, 2023 150.64 152.75 150.57 150.63 4,140,766 -0.70(-0.46%)
Aug 23, 2023 150.56 151.56 150.56 151.33 4,579,888 +1.40(+0.94%)
Aug 22, 2023 149.53 150.25 149.04 149.93 4,249,013 +0.06(+0.04%)
Aug 21, 2023 150.19 150.87 149.37 149.87 4,561,768 -0.76(-0.51%)
Aug 18, 2023 149.72 150.98 149.28 150.63 5,517,268 +0.43(+0.28%)
Aug 17, 2023 151.29 151.63 149.89 150.21 6,500,902 -1.09(-0.72%)
Aug 16, 2023 152.82 153.78 150.96 151.29 6,437,341 -1.56(-1.02%)
Aug 15, 2023 153.84 154.02 152.53 152.85 7,008,322 -0.99(-0.64%)
Aug 14, 2023 155.16 155.56 153.56 153.84 4,352,664 -1.21(-0.78%)
Aug 11, 2023 154.47 155.50 153.84 155.06 3,911,457 +0.90(+0.58%)
Aug 10, 2023 155.21 156.40 153.85 154.16 4,362,357 -0.77(-0.50%)
Aug 09, 2023 155.34 156.11 154.81 154.93 4,347,684 -0.20(-0.13%)
Aug 08, 2023 155.31 155.66 154.57 155.13 4,684,106 +0.17(+0.11%)
Aug 07, 2023 153.72 155.19 153.55 154.96 4,159,295 +1.62(+1.06%)
Aug 04, 2023 155.46 155.76 153.21 153.34 4,846,535 -1.70(-1.10%)
Aug 03, 2023 154.80 155.73 154.26 155.04 5,866,116 +0.41(+0.26%)
Aug 02, 2023 154.02 155.76 154.02 154.63 5,708,169 +0.34(+0.22%)
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.