Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 152.19 153.22 151.91 152.41 5,520,441 +0.30(+0.19%)
Aug 30, 2023 152.17 152.93 151.79 152.11 3,759,199 +0.17(+0.11%)
Aug 29, 2023 152.03 152.11 150.13 151.95 4,085,712 +0.09(+0.06%)
Aug 28, 2023 151.79 152.44 151.14 151.86 3,660,508 +0.24(+0.16%)
Aug 25, 2023 151.48 152.15 150.55 151.62 3,586,372 +0.99(+0.66%)
Aug 24, 2023 150.64 152.75 150.57 150.63 4,140,766 -0.70(-0.46%)
Aug 23, 2023 150.56 151.56 150.56 151.33 4,579,888 +1.40(+0.94%)
Aug 22, 2023 149.53 150.25 149.04 149.93 4,249,013 +0.06(+0.04%)
Aug 21, 2023 150.19 150.87 149.37 149.87 4,561,768 -0.76(-0.51%)
Aug 18, 2023 149.72 150.98 149.28 150.63 5,517,268 +0.43(+0.28%)
Aug 17, 2023 151.29 151.63 149.89 150.21 6,500,902 -1.09(-0.72%)
Aug 16, 2023 152.82 153.78 150.96 151.29 6,437,341 -1.56(-1.02%)
Aug 15, 2023 153.84 154.02 152.53 152.85 7,008,322 -0.99(-0.64%)
Aug 14, 2023 155.16 155.56 153.56 153.84 4,352,664 -1.21(-0.78%)
Aug 11, 2023 154.47 155.50 153.84 155.06 3,911,457 +0.90(+0.58%)
Aug 10, 2023 155.21 156.40 153.85 154.16 4,362,357 -0.77(-0.50%)
Aug 09, 2023 155.34 156.11 154.81 154.93 4,347,684 -0.20(-0.13%)
Aug 08, 2023 155.31 155.66 154.57 155.13 4,684,106 +0.17(+0.11%)
Aug 07, 2023 153.72 155.19 153.55 154.96 4,159,295 +1.62(+1.06%)
Aug 04, 2023 155.46 155.76 153.21 153.34 4,846,535 -1.70(-1.10%)
Aug 03, 2023 154.80 155.73 154.26 155.04 5,866,116 +0.41(+0.26%)
Aug 02, 2023 154.02 155.76 154.02 154.63 5,708,169 +0.34(+0.22%)
Aug 01, 2023 153.93 155.21 153.92 154.30 5,791,450 -0.05(-0.03%)
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%)
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.