Skip to main content

Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 154.44 155.71 153.12 154.35 8,056,053 -0.11(-0.07%)
Jul 28, 2023 152.73 155.51 152.67 154.45 9,517,214 +4.25(+2.83%)
Jul 27, 2023 152.22 152.67 150.01 150.21 7,281,592 -1.81(-1.19%)
Jul 26, 2023 151.21 152.89 150.98 152.01 7,102,383 +0.16(+0.10%)
Jul 25, 2023 151.56 151.94 150.54 151.86 5,962,058 +0.35(+0.23%)
Jul 24, 2023 150.93 152.03 150.40 151.50 5,619,812 +0.48(+0.32%)
Jul 21, 2023 149.26 151.75 148.82 151.02 10,064,291 +2.34(+1.57%)
Jul 20, 2023 147.68 148.87 146.29 148.68 6,527,052 +1.19(+0.81%)
Jul 19, 2023 146.76 148.00 146.08 147.48 6,320,568 +1.00(+0.68%)
Jul 18, 2023 145.86 147.67 145.61 146.48 5,456,749 +0.28(+0.19%)
Jul 17, 2023 146.85 147.35 146.19 146.21 4,713,524 -1.04(-0.71%)
Jul 14, 2023 146.48 147.81 145.95 147.25 6,245,612 +1.08(+0.74%)
Jul 13, 2023 146.22 146.73 145.43 146.17 5,667,306 +0.10(+0.07%)
Jul 12, 2023 145.26 146.61 144.88 146.07 6,897,035 +0.76(+0.52%)
Jul 11, 2023 145.95 146.26 144.21 145.31 5,248,380 -0.77(-0.52%)
Jul 10, 2023 146.16 147.51 145.96 146.08 5,752,244 +0.06(+0.04%)
Jul 07, 2023 148.88 149.08 145.97 146.02 9,344,149 -3.13(-2.10%)
Jul 06, 2023 148.38 149.35 147.94 149.15 8,110,032 -0.25(-0.16%)
Jul 05, 2023 148.80 149.61 148.61 149.40 8,437,740 -0.25(-0.17%)
Jul 03, 2023 148.65 149.68 147.66 149.65 4,072,190 +0.75(+0.50%)
Jun 30, 2023 147.03 149.23 146.99 148.91 7,243,782 +2.32(+1.58%)
Jun 29, 2023 145.71 146.90 144.35 146.59 7,482,823 -0.60(-0.41%)
Jun 28, 2023 146.54 147.49 145.19 147.19 6,866,529 -0.03(-0.02%)
Jun 27, 2023 145.67 147.36 145.62 147.22 5,549,179 +1.38(+0.95%)
Jun 26, 2023 145.33 146.19 143.98 145.83 4,435,866 +0.15(+0.10%)
Jun 23, 2023 147.44 147.72 145.19 145.69 14,356,994 -1.46(-0.99%)
Jun 22, 2023 147.54 148.28 146.68 147.15 6,793,859 +0.50(+0.34%)
Jun 21, 2023 145.49 146.81 145.11 146.65 4,738,380 +1.26(+0.86%)
Jun 20, 2023 146.95 147.47 145.34 145.39 5,563,552 -1.35(-0.92%)
Jun 16, 2023 146.14 147.28 146.12 146.75 11,459,084 +1.07(+0.73%)
Jun 15, 2023 144.42 146.19 143.80 145.68 5,974,582 +1.99(+1.39%)
Jun 14, 2023 142.59 144.14 142.12 143.68 5,801,742 +1.34(+0.94%)
Jun 13, 2023 141.81 142.96 141.58 142.35 5,422,305 -0.34(-0.24%)
Jun 12, 2023 144.25 144.26 141.85 142.69 5,456,572 -1.13(-0.78%)
Jun 09, 2023 142.96 144.04 142.03 143.82 5,675,890 +0.12(+0.08%)
Jun 08, 2023 142.62 143.91 142.21 143.70 4,956,583 +1.61(+1.13%)
Jun 07, 2023 141.32 142.41 140.79 142.09 6,312,475 +0.30(+0.21%)
Jun 06, 2023 143.34 143.58 140.87 141.79 4,724,268 -1.42(-0.99%)
Jun 05, 2023 143.32 145.09 143.01 143.21 5,170,465 -0.57(-0.40%)
Jun 02, 2023 141.81 143.94 141.69 143.78 6,241,072 +2.51(+1.78%)
Jun 01, 2023 140.57 141.43 139.79 141.27 6,206,835 +1.43(+1.02%)
May 31, 2023 140.49 141.29 139.25 139.84 20,232,626 -0.67(-0.48%)
May 30, 2023 141.17 141.35 139.69 140.50 5,666,125 -2.18(-1.53%)
May 26, 2023 142.61 143.28 142.02 142.68 4,806,305 +0.01(+0.01%)
May 25, 2023 142.77 143.48 141.65 142.67 6,636,556 -0.92(-0.64%)
May 24, 2023 144.83 145.43 143.36 143.60 5,864,328 -1.20(-0.83%)
May 23, 2023 146.01 146.10 144.32 144.79 6,232,379 -1.58(-1.08%)
May 22, 2023 149.65 149.75 146.05 146.37 8,024,934 -3.94(-2.62%)
May 19, 2023 149.62 150.46 149.00 150.31 4,844,645 +0.63(+0.42%)
May 18, 2023 150.44 150.78 148.77 149.68 7,158,239 -2.50(-1.64%)
May 17, 2023 153.34 153.63 151.02 152.18 4,368,698 -0.65(-0.42%)
May 16, 2023 152.96 153.99 152.03 152.83 5,698,039 -0.26(-0.17%)
May 15, 2023 153.68 153.82 151.75 153.09 5,517,228 +0.05(+0.03%)
May 12, 2023 151.81 153.13 151.50 153.05 5,352,913 +1.54(+1.02%)
May 11, 2023 151.92 152.00 150.52 151.50 3,561,542 +0.35(+0.23%)
May 10, 2023 150.58 151.44 149.59 151.15 4,845,374 +0.31(+0.21%)
May 09, 2023 152.94 153.06 150.71 150.84 4,555,777 -1.56(-1.02%)
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%)
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.