Skip to main content

Procter & Gamble (NY: PG )

162.34 -0.27 (-0.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 152.45 152.82 151.98 152.40 5,044,643 -0.72(-0.47%)
May 05, 2023 152.50 153.39 151.80 153.12 4,065,116 +0.51(+0.33%)
May 04, 2023 153.18 153.67 152.19 152.60 4,985,675 -0.71(-0.46%)
May 03, 2023 153.71 154.63 152.53 153.31 5,884,967 -0.20(-0.13%)
May 02, 2023 153.66 154.00 152.76 153.51 5,361,705 -0.14(-0.09%)
May 01, 2023 153.12 154.45 152.89 153.64 3,917,935 +0.19(+0.12%)
Apr 28, 2023 153.35 154.43 152.85 153.46 5,864,283 -0.09(-0.06%)
Apr 27, 2023 152.40 153.68 152.11 153.55 4,896,959 +1.85(+1.22%)
Apr 26, 2023 152.40 153.09 151.46 151.69 5,093,506 -1.78(-1.16%)
Apr 25, 2023 153.59 154.99 152.88 153.47 8,500,047 +0.04(+0.03%)
Apr 24, 2023 152.32 154.31 152.32 153.43 8,264,083 +0.28(+0.18%)
Apr 21, 2023 152.04 155.16 151.61 153.15 15,160,251 +5.12(+3.46%)
Apr 20, 2023 147.56 148.53 147.56 148.03 5,470,682 +0.54(+0.37%)
Apr 19, 2023 147.42 148.13 146.97 147.49 3,935,055 +0.03(+0.02%)
Apr 18, 2023 147.24 147.83 146.38 147.46 4,263,770 +0.16(+0.11%)
Apr 17, 2023 147.42 147.72 146.61 147.31 4,405,209 +0.05(+0.03%)
Apr 14, 2023 147.60 147.83 146.78 147.26 4,592,733 -0.75(-0.51%)
Apr 13, 2023 147.16 148.10 146.11 148.01 5,629,243 +0.68(+0.46%)
Apr 12, 2023 146.58 148.63 146.21 147.32 6,293,957 +0.40(+0.27%)
Apr 11, 2023 147.51 147.69 146.79 146.93 6,472,337 -0.29(-0.20%)
Apr 10, 2023 147.89 147.91 145.80 147.22 5,016,184 -1.23(-0.83%)
Apr 06, 2023 148.10 149.17 147.66 148.45 5,537,008 +0.94(+0.64%)
Apr 05, 2023 147.58 148.57 147.40 147.51 6,249,372 +1.00(+0.69%)
Apr 04, 2023 146.36 147.95 146.36 146.51 6,885,122 +0.70(+0.48%)
Apr 03, 2023 144.75 146.35 143.44 145.80 5,866,965 +0.80(+0.55%)
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%)
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.