Skip to main content

Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 150.56 150.93 150.10 150.51 5,107,784 -0.71(-0.47%)
May 05, 2023 150.61 151.49 149.92 151.22 4,115,997 +0.50(+0.33%)
May 04, 2023 151.29 151.77 150.31 150.72 5,048,078 -0.70(-0.46%)
May 03, 2023 151.81 152.71 150.64 151.42 5,958,626 -0.19(-0.13%)
May 02, 2023 151.76 152.09 150.87 151.61 5,428,815 -0.14(-0.09%)
May 01, 2023 151.22 152.54 151.00 151.75 3,966,974 +0.18(+0.12%)
Apr 28, 2023 151.45 152.52 150.96 151.56 5,937,683 -0.09(-0.06%)
Apr 27, 2023 150.51 151.78 150.23 151.65 4,958,252 +1.83(+1.22%)
Apr 26, 2023 150.51 151.19 149.58 149.82 5,157,258 -1.75(-1.16%)
Apr 25, 2023 151.69 153.07 150.99 151.57 8,606,437 +0.04(+0.03%)
Apr 24, 2023 150.44 152.40 150.44 151.53 8,367,520 +0.27(+0.18%)
Apr 21, 2023 150.16 153.24 149.74 151.26 15,350,004 +5.06(+3.46%)
Apr 20, 2023 145.74 146.70 145.73 146.20 5,539,156 +0.53(+0.37%)
Apr 19, 2023 145.60 146.30 145.16 145.67 3,984,315 +0.03(+0.02%)
Apr 18, 2023 145.42 146.00 144.57 145.64 4,317,146 +0.15(+0.11%)
Apr 17, 2023 145.60 145.89 144.80 145.48 4,460,356 +0.05(+0.03%)
Apr 14, 2023 145.77 146.00 144.96 145.44 4,650,227 -0.74(-0.51%)
Apr 13, 2023 145.34 146.27 144.30 146.18 5,699,713 +0.67(+0.46%)
Apr 12, 2023 144.77 146.79 144.41 145.50 6,372,748 +0.39(+0.27%)
Apr 11, 2023 145.69 145.86 144.97 145.11 6,553,360 -0.29(-0.20%)
Apr 10, 2023 146.06 146.08 144.00 145.40 5,078,979 -1.21(-0.83%)
Apr 06, 2023 146.27 147.32 145.84 146.61 5,606,323 +0.92(+0.63%)
Apr 05, 2023 145.75 146.74 145.58 145.69 6,327,604 +0.99(+0.69%)
Apr 04, 2023 144.55 146.12 144.55 144.69 6,971,313 +0.69(+0.48%)
Apr 03, 2023 142.96 144.54 141.67 144.00 5,940,410 +0.79(+0.55%)
Mar 31, 2023 142.30 143.21 142.14 143.21 7,979,975 +1.19(+0.84%)
Mar 30, 2023 141.51 142.10 140.91 142.02 4,275,318 +0.62(+0.44%)
Mar 29, 2023 141.66 141.86 140.87 141.40 5,177,632 +0.43(+0.31%)
Mar 28, 2023 141.15 141.41 140.43 140.97 4,375,101 +0.40(+0.28%)
Mar 27, 2023 141.48 141.99 140.50 140.57 6,157,106 -0.74(-0.53%)
Mar 24, 2023 138.98 141.35 138.98 141.31 6,380,730 +2.82(+2.04%)
Mar 23, 2023 138.93 139.77 137.91 138.49 6,009,872 -0.19(-0.14%)
Mar 22, 2023 138.73 140.38 138.53 138.68 5,947,990 -0.09(-0.06%)
Mar 21, 2023 139.57 139.88 137.58 138.77 8,049,684 -1.01(-0.72%)
Mar 20, 2023 138.21 140.04 137.95 139.78 8,699,618 +2.12(+1.54%)
Mar 17, 2023 137.25 138.11 136.31 137.66 16,631,589 +0.04(+0.03%)
Mar 16, 2023 136.71 137.85 136.39 137.62 7,333,795 +1.02(+0.75%)
Mar 15, 2023 133.69 136.91 133.69 136.60 9,160,346 +1.91(+1.42%)
Mar 14, 2023 133.19 134.95 132.34 134.70 9,572,312 +1.65(+1.24%)
Mar 13, 2023 131.99 136.11 132.00 133.05 8,655,931 +0.92(+0.69%)
Mar 10, 2023 131.90 132.91 131.33 132.13 6,154,794 +0.60(+0.45%)
Mar 09, 2023 133.06 133.46 131.09 131.54 4,637,378 -0.97(-0.73%)
Mar 08, 2023 132.15 132.62 131.56 132.51 5,729,683 +0.02(+0.02%)
Mar 07, 2023 135.26 135.44 132.28 132.49 5,819,363 -2.69(-1.99%)
Mar 06, 2023 135.54 135.94 134.79 135.18 5,132,221 -0.58(-0.43%)
Mar 03, 2023 135.98 136.04 134.81 135.76 5,460,563 +0.98(+0.73%)
Mar 02, 2023 132.91 135.26 132.70 134.77 6,233,841 +2.19(+1.65%)
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.