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 (%)
Mar 31, 2023 144.08 145.00 143.92 145.00 7,881,313 +1.21(+0.84%)
Mar 30, 2023 143.28 143.88 142.67 143.79 4,222,459 +0.62(+0.44%)
Mar 29, 2023 143.43 143.64 142.63 143.17 5,113,617 +0.44(+0.31%)
Mar 28, 2023 142.92 143.18 142.19 142.73 4,321,009 +0.40(+0.28%)
Mar 27, 2023 143.25 143.76 142.25 142.33 6,080,982 -0.75(-0.52%)
Mar 24, 2023 140.72 143.12 140.72 143.08 6,301,840 +2.86(+2.04%)
Mar 23, 2023 140.66 141.52 139.64 140.23 5,935,568 -0.19(-0.14%)
Mar 22, 2023 140.47 142.14 140.26 140.42 5,874,451 -0.09(-0.06%)
Mar 21, 2023 141.32 141.63 139.30 140.51 7,950,160 -1.02(-0.72%)
Mar 20, 2023 139.94 141.80 139.68 141.53 8,592,058 +2.15(+1.54%)
Mar 17, 2023 138.97 139.84 138.02 139.39 16,425,962 +0.04(+0.03%)
Mar 16, 2023 138.42 139.58 138.10 139.35 7,243,122 +1.03(+0.75%)
Mar 15, 2023 135.37 138.63 135.37 138.31 9,047,090 +1.93(+1.42%)
Mar 14, 2023 134.86 136.64 133.99 136.38 9,453,963 +1.67(+1.24%)
Mar 13, 2023 133.64 137.82 133.65 134.72 8,548,912 +0.93(+0.69%)
Mar 10, 2023 133.56 134.57 132.97 133.79 6,078,698 +0.60(+0.45%)
Mar 09, 2023 134.72 135.12 132.73 133.19 4,580,043 -0.98(-0.73%)
Mar 08, 2023 133.80 134.28 133.21 134.17 5,658,843 +0.02(+0.01%)
Mar 07, 2023 136.95 137.13 133.94 134.15 5,747,415 -2.72(-1.99%)
Mar 06, 2023 137.24 137.64 136.47 136.87 5,068,768 -0.58(-0.43%)
Mar 03, 2023 137.68 137.74 136.50 137.46 5,393,050 +0.99(+0.73%)
Mar 02, 2023 134.58 136.95 134.37 136.46 6,156,768 +2.21(+1.65%)
Mar 01, 2023 134.63 134.90 133.13 134.25 7,278,394 +0.10(+0.07%)
Feb 28, 2023 135.02 135.15 133.88 134.15 6,878,412 -1.54(-1.14%)
Feb 27, 2023 136.15 136.98 135.10 135.69 5,968,860 -0.12(-0.09%)
Feb 24, 2023 135.49 135.97 134.66 135.81 5,394,394 -0.77(-0.56%)
Feb 23, 2023 136.75 137.64 135.65 136.58 5,983,196 -0.44(-0.32%)
Feb 22, 2023 136.51 138.07 136.41 137.02 6,280,052 +0.57(+0.42%)
Feb 21, 2023 135.43 137.40 135.43 136.44 7,072,877 -0.10(-0.07%)
Feb 17, 2023 133.20 136.57 133.20 136.54 8,239,219 +2.80(+2.09%)
Feb 16, 2023 133.98 134.77 133.16 133.74 7,779,773 -1.77(-1.31%)
Feb 15, 2023 135.66 135.87 134.65 135.51 5,702,726 -0.31(-0.23%)
Feb 14, 2023 136.67 136.76 135.18 135.83 5,382,743 -0.77(-0.56%)
Feb 13, 2023 135.50 136.97 135.30 136.60 5,210,827 +1.77(+1.31%)
Feb 10, 2023 133.56 134.87 132.46 134.83 8,315,072 +1.18(+0.88%)
Feb 09, 2023 135.44 135.88 133.60 133.65 6,712,247 -1.48(-1.10%)
Feb 08, 2023 135.61 136.08 134.98 135.13 7,304,923 -1.41(-1.04%)
Feb 07, 2023 136.50 137.30 135.34 136.55 6,451,919 -1.35(-0.98%)
Feb 06, 2023 138.49 139.10 137.51 137.90 6,263,424 -1.18(-0.85%)
Feb 03, 2023 139.24 139.83 137.67 139.07 6,145,694 +0.43(+0.31%)
Feb 02, 2023 138.65 139.17 137.71 138.65 6,607,721 -0.99(-0.71%)
Feb 01, 2023 138.56 140.52 137.85 139.64 7,391,103 +0.79(+0.57%)
Jan 31, 2023 137.73 138.94 137.27 138.85 9,610,678 +1.34(+0.97%)
Jan 30, 2023 137.47 138.60 136.80 137.51 6,579,972 +0.43(+0.31%)
Jan 27, 2023 137.57 137.86 135.84 137.09 7,045,465 -0.57(-0.41%)
Jan 26, 2023 138.22 138.23 137.25 137.65 5,535,868 -0.56(-0.40%)
Jan 25, 2023 136.91 138.24 135.29 138.21 7,073,229 -0.10(-0.07%)
Jan 24, 2023 137.20 138.85 136.34 138.30 6,994,618 +0.75(+0.55%)
Jan 23, 2023 139.81 140.14 137.20 137.55 7,660,067 -1.87(-1.34%)
Jan 20, 2023 138.79 139.60 136.68 139.43 8,822,070 +0.54(+0.39%)
Jan 19, 2023 139.76 142.59 138.71 138.89 13,005,206 -3.00(-2.11%)
Jan 18, 2023 145.04 145.30 141.53 141.89 10,798,753 -3.91(-2.68%)
Jan 17, 2023 146.13 147.43 145.76 145.80 9,917,102 -0.43(-0.29%)
Jan 13, 2023 144.99 146.39 144.81 146.22 5,712,153 +1.04(+0.71%)
Jan 12, 2023 147.02 147.05 144.90 145.19 8,049,554 -0.82(-0.56%)
Jan 11, 2023 147.62 147.85 144.74 146.01 8,967,877 -1.19(-0.81%)
Jan 10, 2023 147.40 147.99 146.28 147.20 4,866,733 -0.15(-0.10%)
Jan 09, 2023 148.70 150.02 147.30 147.35 5,909,439 -1.82(-1.22%)
Jan 06, 2023 147.16 149.69 147.06 149.17 8,133,416 +3.47(+2.38%)
Jan 05, 2023 147.51 147.77 145.49 145.70 5,544,980 -1.83(-1.24%)
Jan 04, 2023 147.30 148.65 146.56 147.53 7,546,143 +0.64(+0.44%)
Jan 03, 2023 146.29 147.03 144.52 146.89 6,651,980 +0.01(+0.01%)
Dec 30, 2022 147.72 147.97 145.80 146.88 4,676,607 -1.00(-0.67%)
Dec 29, 2022 148.09 148.51 147.44 147.88 3,930,410 +0.61(+0.41%)
Dec 28, 2022 149.51 149.88 147.21 147.27 4,331,265 -1.93(-1.29%)
Dec 27, 2022 147.99 149.56 147.95 149.20 4,486,410 +1.29(+0.87%)
Dec 23, 2022 147.61 148.20 147.05 147.91 3,510,231 +0.42(+0.28%)
Dec 22, 2022 146.46 147.71 146.22 147.49 6,093,040 +0.34(+0.23%)
Dec 21, 2022 146.10 147.91 146.07 147.15 5,175,466 +1.34(+0.92%)
Dec 20, 2022 144.71 146.24 144.66 145.81 5,826,022 +0.06(+0.04%)
Dec 19, 2022 145.58 146.70 144.63 145.76 6,069,160 -0.04(-0.03%)
Dec 16, 2022 145.72 146.41 144.42 145.80 20,602,488 -0.65(-0.44%)
Dec 15, 2022 147.04 147.31 145.12 146.44 7,357,240 -1.68(-1.13%)
Dec 14, 2022 148.07 149.67 147.47 148.12 7,617,206 +0.58(+0.39%)
Dec 13, 2022 148.67 149.47 146.13 147.54 7,924,553 -0.22(-0.15%)
Dec 12, 2022 146.55 147.85 146.38 147.76 6,326,337 +1.50(+1.03%)
Dec 09, 2022 146.05 147.25 145.58 146.26 6,055,172 -0.39(-0.26%)
Dec 08, 2022 144.85 146.71 144.41 146.65 5,352,236 +1.05(+0.72%)
Dec 07, 2022 144.41 145.79 144.41 145.60 6,371,915 +0.93(+0.64%)
Dec 06, 2022 145.10 145.45 143.70 144.67 7,085,033 +0.18(+0.13%)
Dec 05, 2022 144.12 145.05 143.69 144.49 5,574,666 -1.47(-1.01%)
Dec 02, 2022 143.89 146.12 143.51 145.96 5,095,593 +1.32(+0.91%)
Dec 01, 2022 144.91 145.72 143.98 144.64 7,148,129 +0.09(+0.06%)
Nov 30, 2022 141.15 144.56 140.65 144.56 12,790,672 +3.57(+2.53%)
Nov 29, 2022 141.25 141.55 140.07 140.99 5,810,369 -1.09(-0.76%)
Nov 28, 2022 141.87 142.79 141.63 142.07 6,839,368 -0.12(-0.08%)
Nov 25, 2022 142.26 142.66 141.88 142.19 2,487,921 +0.26(+0.18%)
Nov 23, 2022 141.40 142.10 141.08 141.93 4,432,870 +0.81(+0.57%)
Nov 22, 2022 140.94 141.28 140.37 141.12 5,543,043 +1.20(+0.86%)
Nov 21, 2022 138.64 140.71 138.42 139.92 6,577,925 +1.75(+1.27%)
Nov 18, 2022 137.54 138.35 136.91 138.17 5,852,472 +1.65(+1.21%)
Nov 17, 2022 136.75 137.32 135.54 136.52 5,354,821 -0.84(-0.61%)
Nov 16, 2022 137.13 138.50 136.63 137.36 6,390,615 +1.21(+0.89%)
Nov 15, 2022 137.70 138.78 135.39 136.15 7,977,933 -0.47(-0.35%)
Nov 14, 2022 136.17 139.13 135.93 136.63 8,779,178 +0.01(+0.01%)
Nov 11, 2022 136.84 137.26 134.81 136.62 7,403,802 -0.20(-0.15%)
Nov 10, 2022 135.16 137.26 133.93 136.82 8,671,418 +4.55(+3.44%)
Nov 09, 2022 132.64 133.71 132.13 132.27 5,872,603 -0.32(-0.24%)
Nov 08, 2022 132.60 133.27 131.61 132.59 5,434,058 +0.30(+0.23%)
Nov 07, 2022 131.17 132.96 130.89 132.29 6,961,517 +2.00(+1.53%)
Nov 04, 2022 129.20 130.83 128.43 130.29 5,732,475 +2.33(+1.82%)
Nov 03, 2022 127.66 128.54 126.92 127.95 5,369,895 -0.88(-0.68%)
Nov 02, 2022 130.56 128.71 128.84 7,556,732 -1.88(-1.44%)
Nov 01, 2022 130.54 132.07 129.71 130.72 6,633,430 +0.20(+0.16%)
Oct 31, 2022 131.03 131.48 130.12 130.51 8,616,701 -0.53(-0.41%)
Oct 28, 2022 129.06 131.33 128.82 131.04 7,219,370 +3.24(+2.53%)
Oct 27, 2022 127.92 129.01 127.44 127.81 6,888,995 +0.10(+0.08%)
Oct 26, 2022 126.62 128.48 126.37 127.71 6,825,298 +0.89(+0.70%)
Oct 25, 2022 125.60 127.13 124.50 126.82 6,991,663 +1.44(+1.15%)
Oct 24, 2022 125.49 126.41 124.39 125.38 7,180,681 +0.77(+0.61%)
Oct 21, 2022 122.63 124.97 122.58 124.61 6,606,739 +1.54(+1.25%)
Oct 20, 2022 124.65 125.76 122.77 123.07 8,427,951 -1.61(-1.29%)
Oct 19, 2022 126.68 127.98 124.63 124.67 10,384,580 +1.14(+0.93%)
Oct 18, 2022 124.45 125.16 122.85 123.53 7,391,334 +0.99(+0.81%)
Oct 17, 2022 121.26 123.44 121.11 122.54 6,925,506 +2.17(+1.81%)
Oct 14, 2022 121.97 122.23 120.06 120.36 5,736,622 -1.18(-0.97%)
Oct 13, 2022 118.85 121.97 118.28 121.55 7,183,762 +1.81(+1.51%)
Oct 12, 2022 120.13 121.07 119.72 119.74 7,091,020 +0.19(+0.16%)
Oct 11, 2022 119.03 120.96 118.94 119.55 5,732,243 +0.45(+0.38%)
Oct 10, 2022 118.72 119.56 117.57 119.09 7,193,835 -0.49(-0.41%)
Oct 07, 2022 121.73 121.81 119.09 119.58 6,334,289 -2.13(-1.75%)
Oct 06, 2022 124.03 124.19 121.59 121.71 5,746,727 -2.62(-2.11%)
Oct 05, 2022 124.33 125.19 123.26 124.33 5,397,634 -0.87(-0.69%)
Oct 04, 2022 124.23 125.94 123.85 125.19 7,492,478 +1.53(+1.24%)
Oct 03, 2022 122.45 124.23 121.90 123.67 8,809,753 +2.18(+1.79%)
Sep 30, 2022 124.14 124.17 121.45 121.49 9,801,553 -2.36(-1.90%)
Sep 29, 2022 126.90 126.90 123.42 123.85 7,407,485 -3.16(-2.49%)
Sep 28, 2022 128.00 128.00 126.24 127.00 10,864,394 +0.00(+0.00%)
Sep 27, 2022 130.83 131.78 126.74 127.00 8,056,668 -3.59(-2.75%)
Sep 26, 2022 130.47 131.66 129.90 130.59 7,685,999 +0.12(+0.10%)
Sep 23, 2022 130.56 131.35 128.90 130.47 6,779,195 -0.61(-0.46%)
Sep 22, 2022 130.62 131.90 130.14 131.07 5,260,071 +0.46(+0.35%)
Sep 21, 2022 132.87 132.99 130.59 130.61 6,665,041 -1.70(-1.29%)
Sep 20, 2022 132.23 132.77 131.38 132.32 5,808,822 -0.47(-0.35%)
Sep 19, 2022 132.99 133.24 132.06 132.79 6,293,337 -0.28(-0.21%)
Sep 16, 2022 132.26 133.82 131.94 133.07 9,686,721 +0.81(+0.61%)
Sep 15, 2022 133.55 133.65 131.49 132.26 5,529,261 -1.03(-0.77%)
Sep 14, 2022 133.43 134.39 132.48 133.29 6,381,898 +0.32(+0.24%)
Sep 13, 2022 135.47 136.10 132.66 132.97 6,598,787 -2.81(-2.07%)
Sep 12, 2022 134.15 136.45 133.87 135.78 6,046,741 +1.10(+0.81%)
Sep 09, 2022 132.75 135.77 132.12 134.68 6,686,886 +2.02(+1.52%)
Sep 08, 2022 131.84 133.27 130.93 132.66 7,669,354 +0.17(+0.13%)
Sep 07, 2022 130.90 132.56 130.89 132.49 6,867,910 +1.97(+1.51%)
Sep 06, 2022 130.76 132.74 130.19 130.52 8,538,964 -1.47(-1.12%)
Sep 02, 2022 135.13 135.83 131.40 131.99 7,378,849 -2.39(-1.78%)
Sep 01, 2022 132.63 134.49 131.60 134.38 7,738,176 +1.64(+1.23%)
Aug 31, 2022 135.11 135.57 132.66 132.74 8,741,297 -2.16(-1.60%)
Aug 30, 2022 137.04 137.04 134.63 134.90 5,408,939 -1.45(-1.07%)
Aug 29, 2022 135.97 137.31 135.70 136.35 5,522,165 -0.58(-0.42%)
Aug 26, 2022 140.50 141.00 136.66 136.93 6,325,075 -3.28(-2.34%)
Aug 25, 2022 139.75 140.28 139.04 140.21 5,296,762 -0.12(-0.08%)
Aug 24, 2022 141.08 141.71 139.65 140.32 6,133,888 -0.61(-0.43%)
Aug 23, 2022 142.83 142.84 140.33 140.93 5,474,558 -2.77(-1.93%)
Aug 22, 2022 143.36 144.47 143.23 143.70 6,629,811 -0.39(-0.27%)
Aug 19, 2022 143.58 144.95 143.11 144.09 6,757,329 -0.04(-0.03%)
Aug 18, 2022 143.26 144.34 142.92 144.12 3,979,097 +0.51(+0.36%)
Aug 17, 2022 143.48 144.10 143.27 143.61 5,023,990 -0.66(-0.46%)
Aug 16, 2022 142.77 144.92 142.77 144.28 7,371,079 +1.32(+0.92%)
Aug 15, 2022 141.33 143.16 141.21 142.96 6,243,380 +1.82(+1.29%)
Aug 12, 2022 140.41 141.20 139.49 141.14 5,236,198 +1.36(+0.97%)
Aug 11, 2022 141.28 141.74 139.46 139.78 6,187,640 -1.00(-0.71%)
Aug 10, 2022 140.39 140.98 139.91 140.78 4,823,234 +1.32(+0.95%)
Aug 09, 2022 140.08 140.44 139.04 139.47 4,132,858 -0.33(-0.23%)
Aug 08, 2022 139.56 140.95 139.27 139.79 4,662,676 +0.53(+0.38%)
Aug 05, 2022 138.33 139.38 137.39 139.26 4,759,951 +0.07(+0.05%)
Aug 04, 2022 139.39 140.94 138.58 139.20 6,364,805 -0.22(-0.16%)
Aug 03, 2022 136.32 139.79 135.60 139.42 7,078,156 +2.82(+2.06%)
Aug 02, 2022 137.71 138.31 136.42 136.60 7,788,441 -0.91(-0.66%)
Aug 01, 2022 133.12 138.51 133.06 137.51 13,083,105 +3.84(+2.87%)
Jul 29, 2022 136.10 137.13 133.02 133.67 19,489,346 -8.81(-6.18%)
Jul 28, 2022 140.63 143.01 139.61 142.48 7,391,898 +2.33(+1.66%)
Jul 27, 2022 138.46 140.70 138.12 140.15 5,722,550 +1.32(+0.95%)
Jul 26, 2022 137.31 139.04 136.37 138.83 5,586,318 +0.27(+0.19%)
Jul 25, 2022 137.42 138.97 137.16 138.56 5,467,700 +0.93(+0.68%)
Jul 22, 2022 135.45 137.77 135.37 137.63 5,500,216 +2.17(+1.60%)
Jul 21, 2022 135.30 136.03 133.71 135.46 8,635,743 +0.13(+0.09%)
Jul 20, 2022 137.68 137.89 134.46 135.33 9,031,335 -2.38(-1.73%)
Jul 19, 2022 138.22 138.64 137.33 137.72 6,215,976 +0.70(+0.51%)
Jul 18, 2022 138.57 138.72 136.88 137.02 6,325,062 -1.68(-1.21%)
Jul 15, 2022 138.96 139.30 137.77 138.70 6,552,333 -0.19(-0.14%)
Jul 14, 2022 137.45 139.14 137.17 138.89 5,090,589 -0.41(-0.30%)
Jul 13, 2022 138.07 140.51 137.88 139.30 5,308,523 +0.91(+0.66%)
Jul 12, 2022 139.46 140.47 138.03 138.39 5,443,420 -1.23(-0.88%)
Jul 11, 2022 138.78 140.14 138.33 139.63 5,735,086 +0.98(+0.70%)
Jul 08, 2022 139.58 140.36 138.23 138.65 4,492,633 -0.94(-0.67%)
Jul 07, 2022 138.91 139.77 138.25 139.59 6,927,586 -0.05(-0.03%)
Jul 06, 2022 139.12 141.01 138.60 139.64 5,737,206 +1.29(+0.93%)
Jul 05, 2022 138.23 139.68 136.28 138.35 6,028,623 -1.35(-0.96%)
Jul 01, 2022 137.91 139.83 137.10 139.69 6,316,119 +2.22(+1.61%)
Jun 30, 2022 135.47 138.10 135.03 137.48 7,764,683 +1.52(+1.12%)
Jun 29, 2022 135.38 136.59 134.95 135.96 5,412,129 +1.22(+0.91%)
Jun 28, 2022 137.24 137.76 134.41 134.73 6,380,469 -2.23(-1.63%)
Jun 27, 2022 137.79 138.40 136.44 136.96 5,876,565 -1.05(-0.76%)
Jun 24, 2022 137.87 138.86 136.84 138.01 20,334,102 +1.96(+1.44%)
Jun 23, 2022 132.94 136.22 132.80 136.05 6,713,904 +3.63(+2.74%)
Jun 22, 2022 129.72 133.56 129.71 132.42 8,759,161 +2.04(+1.56%)
Jun 21, 2022 128.71 130.98 127.57 130.38 9,445,544 +3.83(+3.03%)
Jun 17, 2022 126.74 128.36 125.66 126.55 17,899,366 -0.92(-0.72%)
Jun 16, 2022 125.28 129.14 124.86 127.47 10,127,567 +0.77(+0.61%)
Jun 15, 2022 128.54 128.98 123.81 126.69 12,736,757 -1.27(-0.99%)
Jun 14, 2022 131.47 131.54 126.72 127.96 10,438,292 -4.12(-3.12%)
Jun 13, 2022 133.37 134.32 131.59 132.08 8,941,480 -3.63(-2.68%)
Jun 10, 2022 134.70 136.86 133.33 135.72 6,936,686 -0.52(-0.38%)
Jun 09, 2022 139.03 140.44 136.09 136.23 4,839,073 -2.50(-1.81%)
Jun 08, 2022 139.88 140.00 138.62 138.74 4,570,016 -1.75(-1.24%)
Jun 07, 2022 137.36 140.72 137.13 140.49 5,144,512 +1.55(+1.11%)
Jun 06, 2022 140.90 141.16 138.24 138.94 4,968,095 -0.55(-0.39%)
Jun 03, 2022 139.93 140.75 138.75 139.48 4,937,522 -1.26(-0.90%)
Jun 02, 2022 139.56 140.79 136.37 140.75 6,777,660 +1.50(+1.08%)
Jun 01, 2022 141.50 141.62 138.35 139.24 7,359,101 -2.14(-1.52%)
May 31, 2022 140.82 142.45 139.74 141.39 12,987,124 -0.80(-0.56%)
May 27, 2022 140.52 142.19 140.19 142.19 6,305,753 +2.14(+1.53%)
May 26, 2022 140.05 140.91 138.67 140.05 5,964,143 +1.22(+0.88%)
May 25, 2022 140.65 140.68 137.20 138.83 8,594,903 -2.31(-1.64%)
May 24, 2022 138.53 141.44 138.46 141.15 7,537,543 +2.47(+1.78%)
May 23, 2022 136.57 139.24 135.84 138.68 7,462,567 +3.12(+2.30%)
May 20, 2022 135.91 136.19 133.07 135.56 8,130,583 +0.09(+0.06%)
May 19, 2022 137.11 137.12 134.43 135.48 10,138,741 -3.19(-2.30%)
May 18, 2022 147.88 147.96 138.20 138.67 10,113,879 -9.22(-6.23%)
May 17, 2022 148.32 149.87 146.35 147.89 6,811,204 -0.42(-0.28%)
May 16, 2022 146.73 149.05 145.35 148.31 6,244,947 +1.43(+0.98%)
May 13, 2022 145.88 146.98 143.81 146.87 5,936,225 +1.56(+1.07%)
May 12, 2022 146.78 146.87 143.30 145.32 10,040,610 -0.59(-0.41%)
May 11, 2022 147.27 149.05 145.67 145.91 8,045,345 -2.09(-1.41%)
May 10, 2022 148.72 149.74 147.18 147.99 7,789,337 -0.78(-0.53%)
May 09, 2022 147.20 149.88 146.04 148.78 8,943,372 -0.37(-0.25%)
May 06, 2022 147.97 149.38 147.11 149.15 7,640,279 +1.47(+1.00%)
May 05, 2022 149.44 150.39 146.41 147.68 8,592,925 -2.77(-1.84%)
May 04, 2022 148.99 150.63 148.34 150.45 8,127,638 +1.10(+0.74%)
May 03, 2022 151.27 152.01 148.20 149.35 10,816,710 -2.08(-1.37%)
May 02, 2022 154.50 154.89 149.33 151.43 10,826,803 -2.07(-1.35%)
Apr 29, 2022 155.34 155.79 153.16 153.50 11,175,834 -2.73(-1.75%)
Apr 28, 2022 153.49 156.52 152.28 156.23 9,735,615 +3.87(+2.54%)
Apr 27, 2022 153.18 154.36 152.12 152.36 7,065,085 -0.41(-0.27%)
Apr 26, 2022 155.54 156.45 152.74 152.77 8,125,975 -2.64(-1.70%)
Apr 25, 2022 154.60 156.12 152.78 155.41 7,307,820 +1.24(+0.81%)
Apr 22, 2022 156.07 156.34 153.84 154.17 9,836,827 -1.30(-0.84%)
Apr 21, 2022 156.63 157.66 155.30 155.47 9,793,719 -0.12(-0.08%)
Apr 20, 2022 152.60 156.38 152.12 155.59 10,725,485 +4.03(+2.66%)
Apr 19, 2022 149.05 152.15 148.60 151.56 8,326,442 +2.23(+1.50%)
Apr 18, 2022 150.68 151.15 148.82 149.32 6,346,629 -1.44(-0.95%)
Apr 14, 2022 152.10 152.41 150.65 150.76 8,210,852 -0.85(-0.56%)
Apr 13, 2022 151.25 152.51 150.89 151.61 5,519,038 +0.43(+0.28%)
Apr 12, 2022 151.46 152.72 150.88 151.18 7,596,258 -0.46(-0.30%)
Apr 11, 2022 152.07 153.27 150.82 151.63 6,476,611 -0.58(-0.38%)
Apr 08, 2022 151.84 152.62 151.09 152.22 6,358,591 +1.18(+0.78%)
Apr 07, 2022 150.09 151.54 149.24 151.04 7,245,493 +1.93(+1.29%)
Apr 06, 2022 146.81 149.54 146.35 149.11 9,344,801 +2.10(+1.43%)
Apr 05, 2022 146.04 149.62 145.98 147.00 8,052,165 +0.51(+0.35%)
Apr 04, 2022 146.24 146.75 143.81 146.49 6,302,419 -0.96(-0.65%)
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.