Skip to main content

Procter & Gamble (NY: PG )

164.58 -2.03 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 166.47 166.62 164.46 164.58 5,752,446 -2.03(-1.22%)
Jul 12, 2024 166.22 167.64 166.02 166.61 4,684,644 +1.07(+0.65%)
Jul 11, 2024 166.30 166.63 164.78 165.54 5,831,483 -1.26(-0.76%)
Jul 10, 2024 165.90 166.92 165.54 166.80 5,037,073 +1.14(+0.69%)
Jul 09, 2024 166.63 166.76 165.14 165.66 4,393,151 -0.86(-0.52%)
Jul 08, 2024 165.95 166.67 165.62 166.52 5,144,424 +1.31(+0.79%)
Jul 05, 2024 164.01 165.62 163.50 165.21 6,509,250 +1.38(+0.84%)
Jul 03, 2024 163.21 164.21 162.97 163.83 2,980,463 -0.07(-0.04%)
Jul 02, 2024 162.58 164.04 161.71 163.90 5,449,200 +1.18(+0.73%)
Jul 01, 2024 165.59 166.21 162.20 162.72 7,638,521 -2.20(-1.33%)
Jun 28, 2024 166.00 167.24 164.58 164.92 9,253,321 -1.70(-1.02%)
Jun 27, 2024 167.49 168.10 165.50 166.62 5,007,233 -0.83(-0.50%)
Jun 26, 2024 166.05 167.81 165.66 167.45 5,164,226 +0.60(+0.36%)
Jun 25, 2024 168.63 168.91 165.90 166.85 8,323,931 -1.60(-0.95%)
Jun 24, 2024 168.76 169.41 167.48 168.45 7,565,300 +0.19(+0.11%)
Jun 21, 2024 167.48 168.88 167.18 168.26 14,738,327 +0.59(+0.35%)
Jun 20, 2024 168.37 168.78 166.86 167.67 8,543,053 -0.89(-0.53%)
Jun 18, 2024 167.03 168.65 166.94 168.56 5,112,637 +1.06(+0.63%)
Jun 17, 2024 165.85 168.71 165.40 167.50 6,759,098 +0.71(+0.43%)
Jun 14, 2024 165.99 166.93 165.25 166.79 3,695,074 +0.38(+0.23%)
Jun 13, 2024 164.47 167.00 164.47 166.41 4,927,554 +1.23(+0.74%)
Jun 12, 2024 167.50 167.64 164.22 165.18 5,474,310 -2.30(-1.37%)
Jun 11, 2024 166.97 167.50 166.02 167.48 3,947,134 +0.13(+0.08%)
Jun 10, 2024 166.78 167.72 166.08 167.35 4,110,663 +0.29(+0.17%)
Jun 07, 2024 168.40 168.97 166.84 167.06 4,558,192 -1.41(-0.84%)
Jun 06, 2024 165.83 168.58 165.08 168.47 6,302,246 +2.42(+1.46%)
Jun 05, 2024 167.01 167.01 164.98 166.05 5,243,331 -0.96(-0.57%)
Jun 04, 2024 164.79 167.12 164.40 167.01 6,276,848 +2.36(+1.43%)
Jun 03, 2024 163.93 166.24 163.63 164.65 5,828,294 +0.11(+0.07%)
May 31, 2024 162.44 164.77 161.97 164.54 10,350,246 +1.96(+1.21%)
May 30, 2024 161.65 162.70 161.48 162.58 4,756,288 +0.93(+0.58%)
May 29, 2024 162.65 162.74 161.42 161.65 4,359,948 -1.46(-0.90%)
May 28, 2024 164.49 164.75 162.26 163.11 6,466,196 -2.22(-1.34%)
May 24, 2024 165.85 166.31 165.15 165.33 3,820,092 -0.16(-0.10%)
May 23, 2024 167.29 168.11 165.32 165.49 4,729,542 -2.32(-1.38%)
May 22, 2024 168.01 168.43 167.63 167.81 4,536,630 -0.54(-0.32%)
May 21, 2024 167.76 168.53 167.29 168.35 5,147,059 +1.04(+0.62%)
May 20, 2024 167.55 167.88 166.79 167.31 3,804,891 -0.33(-0.20%)
May 17, 2024 167.67 168.00 166.88 167.64 4,701,839 -0.22(-0.13%)
May 16, 2024 166.93 168.34 166.59 167.86 6,812,704 +1.35(+0.81%)
May 15, 2024 165.31 166.68 165.12 166.51 5,102,803 +0.75(+0.45%)
May 14, 2024 165.53 166.07 163.95 165.76 6,009,877 -0.11(-0.07%)
May 13, 2024 166.85 167.65 165.36 165.87 5,725,480 -0.98(-0.59%)
May 10, 2024 166.09 167.36 165.70 166.85 4,879,458 +0.81(+0.49%)
May 09, 2024 165.05 166.33 165.05 166.04 4,671,026 +0.97(+0.59%)
May 08, 2024 165.98 166.37 164.93 165.07 4,579,424 -0.69(-0.42%)
May 07, 2024 164.98 166.04 164.59 165.76 6,433,076 +1.32(+0.80%)
May 06, 2024 164.78 164.98 163.26 164.44 5,472,450 -0.02(-0.01%)
May 03, 2024 163.54 164.71 162.16 164.46 5,581,711 +0.62(+0.38%)
May 02, 2024 163.54 164.49 162.64 163.84 5,666,898 +0.44(+0.27%)
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.