Skip to main content

Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 66.72 65.66 66.31 9,040,645 +0.01(+0.01%)
Jun 28, 2018 66.14 66.53 65.97 66.30 6,726,954 +0.31(+0.46%)
Jun 27, 2018 66.35 66.86 65.89 66.00 9,266,456 -0.26(-0.40%)
Jun 26, 2018 66.08 66.52 65.72 66.26 11,245,761 +0.18(+0.27%)
Jun 25, 2018 65.65 66.21 65.56 66.08 13,302,736 +0.31(+0.46%)
Jun 22, 2018 65.23 65.94 65.21 65.78 13,909,002 +0.84(+1.30%)
Jun 21, 2018 64.16 65.45 64.16 64.93 10,231,100 +0.50(+0.78%)
Jun 20, 2018 64.86 64.86 64.17 64.43 7,773,079 -0.41(-0.63%)
Jun 19, 2018 64.21 65.14 64.20 64.84 10,022,544 +0.42(+0.65%)
Jun 18, 2018 65.29 65.50 64.04 64.42 8,692,711 -1.31(-1.99%)
Jun 15, 2018 65.84 64.55 65.73 17,591,288 +1.18(+1.83%)
Jun 14, 2018 65.04 65.04 64.31 64.55 10,471,339 -0.41(-0.63%)
Jun 13, 2018 65.75 65.75 64.73 64.96 9,443,573 -0.65(-1.00%)
Jun 12, 2018 66.11 66.17 65.50 65.61 10,342,769 -0.25(-0.37%)
Jun 11, 2018 65.38 66.00 65.31 65.86 10,651,491 +0.30(+0.45%)
Jun 08, 2018 64.43 65.59 64.34 65.56 16,039,564 +1.21(+1.87%)
Jun 07, 2018 63.01 64.90 62.95 64.36 15,863,548 +1.20(+1.90%)
Jun 06, 2018 63.22 63.16 8,243,677 +0.32(+0.51%)
Jun 05, 2018 63.10 63.18 62.52 62.84 8,134,523 -0.18(-0.28%)
Jun 04, 2018 62.47 63.39 62.39 63.01 10,293,046 +0.62(+0.99%)
Jun 01, 2018 62.29 62.64 61.89 62.39 8,486,676 +0.24(+0.38%)
May 31, 2018 63.43 63.45 61.84 62.16 18,270,618 -1.46(-2.30%)
May 30, 2018 63.14 63.72 62.90 63.62 9,568,896 +0.71(+1.13%)
May 29, 2018 62.91 63.46 62.67 62.90 10,483,304 -0.22(-0.35%)
May 25, 2018 63.13 63.13 63.13 0 +0.46(+0.73%)
May 24, 2018 62.93 63.16 62.52 62.67 7,661,967 -0.35(-0.55%)
May 23, 2018 62.88 63.12 62.63 63.01 7,760,590 +0.13(+0.20%)
May 22, 2018 63.25 63.66 62.72 62.89 9,116,326 -0.03(-0.04%)
May 21, 2018 62.65 63.07 62.37 62.91 7,567,183 +0.52(+0.83%)
May 18, 2018 62.84 62.92 62.11 62.39 8,290,596 -0.43(-0.69%)
May 17, 2018 62.45 62.86 62.35 62.83 9,480,114 +0.37(+0.58%)
May 16, 2018 62.00 62.80 61.98 62.46 9,799,991 +0.49(+0.80%)
May 15, 2018 62.28 62.36 61.67 61.97 13,540,680 -0.28(-0.45%)
May 14, 2018 62.67 62.67 62.09 62.25 10,178,956 -0.08(-0.12%)
May 11, 2018 62.55 62.95 62.05 62.33 8,930,360 +0.19(+0.30%)
May 10, 2018 61.96 62.30 61.75 62.14 8,968,366 +0.66(+1.08%)
May 09, 2018 60.97 61.63 60.94 61.48 8,861,602 +0.79(+1.30%)
May 08, 2018 61.21 61.26 60.41 60.69 9,515,280 -0.46(-0.75%)
May 07, 2018 61.73 62.20 61.07 61.15 7,808,750 -0.38(-0.62%)
May 04, 2018 60.64 61.69 60.60 61.53 9,543,873 +0.91(+1.50%)
May 03, 2018 60.15 60.92 60.09 60.62 11,049,213 +0.36(+0.59%)
May 02, 2018 61.11 61.17 60.08 60.26 12,749,380 -0.87(-1.42%)
May 01, 2018 61.21 61.45 60.87 61.13 9,539,549 -0.32(-0.53%)
Apr 30, 2018 61.94 61.94 61.30 61.45 15,393,434 -0.40(-0.65%)
Apr 27, 2018 61.61 62.08 61.34 61.85 9,587,973 +0.05(+0.08%)
Apr 26, 2018 61.65 62.02 61.48 61.80 13,186,763 +0.38(+0.62%)
Apr 25, 2018 61.51 61.80 61.12 61.42 16,725,250 -0.17(-0.28%)
Apr 24, 2018 62.06 62.29 61.29 61.59 19,484,332 -0.42(-0.68%)
Apr 23, 2018 62.51 62.84 61.83 62.01 16,070,045 -0.68(-1.08%)
Apr 20, 2018 62.90 63.64 62.64 62.69 16,580,627 -0.98(-1.53%)
Apr 19, 2018 64.04 64.32 63.03 63.67 19,956,026 -2.15(-3.27%)
Apr 18, 2018 66.14 66.22 65.67 65.82 8,726,407 -0.19(-0.29%)
Apr 17, 2018 66.44 66.44 65.73 66.01 7,713,432 -0.15(-0.23%)
Apr 16, 2018 66.12 66.38 65.69 66.17 7,083,488 +0.20(+0.31%)
Apr 13, 2018 65.70 66.02 65.42 65.96 7,364,292 +0.49(+0.75%)
Apr 12, 2018 66.19 66.24 65.48 65.48 9,839,729 -0.40(-0.61%)
Apr 11, 2018 65.81 66.23 65.74 65.88 8,487,034 -0.08(-0.13%)
Apr 10, 2018 66.25 66.36 65.60 65.96 9,291,339 +0.18(+0.27%)
Apr 09, 2018 66.33 66.37 65.29 65.79 10,729,804 -0.23(-0.34%)
Apr 06, 2018 65.96 66.79 65.57 66.01 9,862,021 -0.31(-0.47%)
Apr 05, 2018 66.57 66.76 66.08 66.33 9,341,631 -0.21(-0.32%)
Apr 04, 2018 65.50 66.93 65.31 66.54 10,729,174 +0.50(+0.75%)
Apr 03, 2018 65.28 66.33 64.96 66.04 14,177,476 +0.89(+1.37%)
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.