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%)
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.