Skip to main content

Procter & Gamble (NY: PG )

146.72 +2.93 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 144.30 146.76 144.30 146.72 6,145,623 +2.93(+2.04%)
Mar 23, 2023 144.24 145.12 143.19 143.79 5,788,430 -0.20(-0.14%)
Mar 22, 2023 144.04 145.75 143.83 143.99 5,728,828 -0.09(-0.06%)
Mar 21, 2023 144.91 145.23 142.84 144.08 7,753,082 -1.05(-0.72%)
Mar 20, 2023 143.50 145.40 143.23 145.13 8,379,068 +2.20(+1.54%)
Mar 17, 2023 142.50 143.39 141.53 142.93 16,018,775 +0.04(+0.03%)
Mar 16, 2023 141.94 143.12 141.61 142.89 7,063,571 +1.06(+0.75%)
Mar 15, 2023 138.81 142.15 138.81 141.83 8,822,820 +1.98(+1.42%)
Mar 14, 2023 138.29 140.11 137.40 139.85 9,219,607 +1.71(+1.24%)
Mar 13, 2023 137.04 141.32 137.04 138.14 8,336,991 +0.95(+0.69%)
Mar 10, 2023 136.95 137.99 136.35 137.19 5,928,012 +0.62(+0.45%)
Mar 09, 2023 138.15 138.56 136.10 136.57 4,466,508 -1.01(-0.73%)
Mar 08, 2023 137.20 137.69 136.59 137.58 5,518,565 +0.02(+0.01%)
Mar 07, 2023 140.43 140.62 137.34 137.56 5,604,941 -2.79(-1.99%)
Mar 06, 2023 140.73 141.13 139.94 140.35 4,943,117 -0.60(-0.43%)
Mar 03, 2023 141.18 141.24 139.97 140.95 5,259,361 +1.02(+0.73%)
Mar 02, 2023 138.00 140.43 137.78 139.93 6,004,147 +2.27(+1.65%)
Mar 01, 2023 138.05 138.33 136.51 137.66 7,097,969 +0.10(+0.07%)
Feb 28, 2023 138.45 138.59 137.28 137.56 6,707,902 -1.58(-1.14%)
Feb 27, 2023 139.61 140.47 138.53 139.14 5,820,897 -0.12(-0.09%)
Feb 24, 2023 138.93 139.43 138.08 139.26 5,260,671 -0.79(-0.56%)
Feb 23, 2023 140.23 141.14 139.10 140.05 5,834,878 -0.45(-0.32%)
Feb 22, 2023 139.98 141.58 139.88 140.50 6,124,375 +0.59(+0.42%)
Feb 21, 2023 138.87 140.89 138.87 139.91 6,897,546 -0.10(-0.07%)
Feb 17, 2023 136.59 140.04 136.59 140.01 8,034,975 +2.87(+2.09%)
Feb 16, 2023 137.39 138.20 136.55 137.14 7,586,919 -1.82(-1.31%)
Feb 15, 2023 139.11 139.32 138.07 138.96 5,561,360 -0.32(-0.23%)
Feb 14, 2023 140.14 140.24 138.62 139.28 5,249,309 -0.79(-0.56%)
Feb 13, 2023 138.94 140.45 138.74 140.07 5,081,655 +1.81(+1.31%)
Feb 10, 2023 136.95 138.30 135.83 138.26 8,108,948 +1.21(+0.88%)
Feb 09, 2023 138.88 139.33 137.00 137.05 6,545,856 -1.52(-1.10%)
Feb 08, 2023 139.06 139.54 138.41 138.57 7,123,840 -1.45(-1.04%)
Feb 07, 2023 139.97 140.79 138.78 140.02 6,291,981 -1.38(-0.98%)
Feb 06, 2023 142.01 142.64 141.01 141.40 6,108,159 -1.21(-0.85%)
Feb 03, 2023 142.78 143.38 141.17 142.61 5,993,347 +0.44(+0.31%)
Feb 02, 2023 142.17 142.71 141.21 142.17 6,443,921 -1.02(-0.71%)
Feb 01, 2023 142.08 144.09 141.35 143.19 7,207,884 +0.81(+0.57%)
Jan 31, 2023 141.23 142.47 140.76 142.38 9,372,437 +1.37(+0.97%)
Jan 30, 2023 140.96 142.12 140.28 141.01 6,416,860 +0.44(+0.31%)
Jan 27, 2023 141.07 141.36 139.29 140.57 6,870,814 -0.58(-0.41%)
Jan 26, 2023 141.73 141.74 140.74 141.15 5,398,638 -0.57(-0.40%)
Jan 25, 2023 140.39 141.75 138.73 141.72 6,897,889 -0.10(-0.07%)
Jan 24, 2023 140.69 142.38 139.81 141.82 6,821,227 +0.77(+0.55%)
Jan 23, 2023 143.36 143.70 140.69 141.05 7,470,180 -1.92(-1.34%)
Jan 20, 2023 142.32 143.15 140.15 142.97 8,603,378 +0.55(+0.39%)
Jan 19, 2023 143.31 146.22 142.24 142.42 12,682,486 -3.08(-2.11%)
Jan 18, 2023 148.73 149.00 145.13 145.50 10,531,061 -4.00(-2.68%)
Jan 17, 2023 149.85 151.18 149.46 149.50 9,671,264 -0.44(-0.29%)
Jan 13, 2023 148.68 150.11 148.49 149.94 5,570,553 +1.06(+0.71%)
Jan 12, 2023 150.75 150.78 148.59 148.88 7,850,012 -0.84(-0.56%)
Jan 11, 2023 151.37 151.61 148.42 149.72 8,745,570 -1.22(-0.81%)
Jan 10, 2023 151.15 151.75 150.00 150.94 4,746,090 -0.15(-0.10%)
Jan 09, 2023 152.48 153.83 151.05 151.09 5,762,949 -1.87(-1.22%)
Jan 06, 2023 150.90 153.50 150.80 152.96 7,931,795 +3.56(+2.38%)
Jan 05, 2023 151.26 151.53 149.19 149.40 5,407,524 -1.88(-1.24%)
Jan 04, 2023 151.04 152.43 150.29 151.28 7,359,080 +0.66(+0.43%)
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.