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 (%)
Feb 28, 2023 133.35 133.48 132.22 132.49 6,964,519 -1.52(-1.14%)
Feb 27, 2023 134.47 135.29 133.43 134.01 6,043,581 -0.12(-0.09%)
Feb 24, 2023 133.81 134.29 132.99 134.13 5,461,923 -0.76(-0.56%)
Feb 23, 2023 135.06 135.94 133.97 134.89 6,058,097 -0.43(-0.32%)
Feb 22, 2023 134.82 136.36 134.73 135.32 6,358,669 +0.57(+0.42%)
Feb 21, 2023 133.75 135.70 133.75 134.75 7,161,418 -0.10(-0.07%)
Feb 17, 2023 131.56 134.88 131.56 134.85 8,342,361 +2.76(+2.09%)
Feb 16, 2023 132.33 133.11 131.52 132.09 7,877,164 -1.75(-1.31%)
Feb 15, 2023 133.98 134.19 132.98 133.84 5,774,115 -0.31(-0.23%)
Feb 14, 2023 134.98 135.07 133.51 134.15 5,450,126 -0.76(-0.56%)
Feb 13, 2023 133.82 135.28 133.63 134.91 5,276,059 +1.74(+1.31%)
Feb 10, 2023 131.90 133.20 130.82 133.17 8,419,164 +1.17(+0.88%)
Feb 09, 2023 133.76 134.20 131.95 132.00 6,796,274 -1.46(-1.10%)
Feb 08, 2023 133.94 134.40 133.31 133.46 7,396,369 -1.40(-1.04%)
Feb 07, 2023 134.81 135.60 133.67 134.86 6,532,687 -1.33(-0.98%)
Feb 06, 2023 136.78 137.38 135.81 136.19 6,341,832 -1.16(-0.85%)
Feb 03, 2023 137.52 138.10 135.97 137.35 6,222,628 +0.42(+0.31%)
Feb 02, 2023 136.93 137.45 136.01 136.93 6,690,439 -0.98(-0.71%)
Feb 01, 2023 136.84 138.79 136.14 137.91 7,483,629 +0.78(+0.57%)
Jan 31, 2023 136.03 137.22 135.57 137.13 9,730,989 +1.32(+0.97%)
Jan 30, 2023 135.77 136.88 135.11 135.81 6,662,343 +0.42(+0.31%)
Jan 27, 2023 135.87 136.15 134.16 135.39 7,133,664 -0.56(-0.41%)
Jan 26, 2023 136.51 136.52 135.55 135.95 5,605,168 -0.55(-0.40%)
Jan 25, 2023 135.22 136.53 133.62 136.50 7,161,774 -0.10(-0.07%)
Jan 24, 2023 135.51 137.13 134.66 136.59 7,082,180 +0.74(+0.55%)
Jan 23, 2023 138.08 138.41 135.51 135.85 7,755,959 -1.85(-1.34%)
Jan 20, 2023 137.08 137.88 134.99 137.70 8,932,509 +0.53(+0.39%)
Jan 19, 2023 138.03 140.83 137.00 137.17 13,167,667 -2.96(-2.12%)
Jan 18, 2023 143.25 143.50 139.78 140.14 10,933,913 -3.86(-2.68%)
Jan 17, 2023 144.33 145.61 143.96 143.99 10,041,226 -0.42(-0.29%)
Jan 13, 2023 143.20 144.58 143.02 144.41 5,783,647 +1.02(+0.71%)
Jan 12, 2023 145.20 145.23 143.11 143.39 8,150,304 -0.81(-0.56%)
Jan 11, 2023 145.79 146.02 142.95 144.20 9,080,121 -1.18(-0.81%)
Jan 10, 2023 145.58 146.16 144.47 145.38 4,927,645 -0.14(-0.10%)
Jan 09, 2023 146.87 148.17 145.48 145.53 5,983,403 -1.80(-1.22%)
Jan 06, 2023 145.34 147.84 145.25 147.32 8,235,216 +3.43(+2.38%)
Jan 05, 2023 145.69 145.95 143.69 143.90 5,614,382 -1.81(-1.24%)
Jan 04, 2023 145.48 146.82 144.75 145.71 7,640,592 +0.63(+0.44%)
Jan 03, 2023 144.48 145.21 142.73 145.07 6,735,237 +0.01(+0.01%)
Dec 30, 2022 145.90 146.14 143.99 145.06 4,735,140 -0.99(-0.68%)
Dec 29, 2022 146.26 146.67 145.62 146.05 3,979,603 +0.60(+0.41%)
Dec 28, 2022 147.66 148.02 145.39 145.45 4,385,476 -1.91(-1.29%)
Dec 27, 2022 146.16 147.71 146.12 147.35 4,542,563 +1.27(+0.87%)
Dec 23, 2022 145.78 146.37 145.23 146.08 3,554,165 +0.41(+0.28%)
Dec 22, 2022 144.65 145.88 144.43 145.67 6,169,302 +0.34(+0.23%)
Dec 21, 2022 144.29 146.09 144.26 145.33 5,240,243 +1.32(+0.92%)
Dec 20, 2022 142.92 144.43 142.87 144.01 5,898,942 +0.06(+0.04%)
Dec 19, 2022 143.78 144.89 142.84 143.96 6,145,123 -0.04(-0.03%)
Dec 16, 2022 143.92 144.60 142.63 143.99 20,860,354 -0.64(-0.44%)
Dec 15, 2022 145.22 145.49 143.32 144.63 7,449,325 -1.66(-1.13%)
Dec 14, 2022 146.24 147.82 145.65 146.29 7,712,544 +0.57(+0.39%)
Dec 13, 2022 146.84 147.62 144.33 145.72 8,023,739 -0.22(-0.15%)
Dec 12, 2022 144.74 146.02 144.57 145.94 6,405,519 +1.48(+1.03%)
Dec 09, 2022 144.24 145.44 143.78 144.45 6,130,959 -0.38(-0.26%)
Dec 08, 2022 143.06 144.89 142.62 144.84 5,418,693 +1.03(+0.72%)
Dec 07, 2022 142.62 143.98 142.62 143.80 6,451,668 +0.92(+0.64%)
Dec 06, 2022 143.30 143.65 141.92 142.88 7,173,711 +0.18(+0.13%)
Dec 05, 2022 142.34 143.26 141.92 142.70 5,644,440 -1.46(-1.01%)
Dec 02, 2022 142.11 144.31 141.73 144.16 5,159,370 +1.30(+0.91%)
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.