Advertisement
Advertisement
U.S. Markets open in 6 hrs 59 mins
S&P Futures
3,994.00 +23.50 (+0.59%) Dow Futures
32,427.00 +169.00 (+0.52%) Nasdaq Futures
12,791.75 +84.75 (+0.67%) Russell 2000 Futures
1,757.70 +16.70 (+0.96%) Crude Oil
70.22 -0.68 (-0.96%) Gold
1,982.70 +33.10 (+1.70%)
The Procter & Gamble Company (PG.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 133.66 | 134.52 | 133.62 | 134.52 | 134.52 | 32 |
| Mar 21, 2023 | 135.94 | 135.94 | 133.20 | 133.20 | 133.20 | 78 |
| Mar 20, 2023 | 133.68 | 134.78 | 133.54 | 134.78 | 134.78 | 125 |
| Mar 17, 2023 | 134.26 | 134.32 | 133.84 | 134.32 | 134.32 | 346 |
| Mar 16, 2023 | 133.48 | 133.80 | 133.48 | 133.80 | 133.80 | 150 |
| Mar 15, 2023 | 130.68 | 133.40 | 129.38 | 133.40 | 133.40 | 659 |
| Mar 14, 2023 | 129.54 | 129.76 | 128.96 | 129.76 | 129.76 | 225 |
| Mar 13, 2023 | 128.84 | 129.66 | 128.02 | 129.66 | 129.66 | 115 |
| Mar 10, 2023 | 128.28 | 128.74 | 128.28 | 128.74 | 128.74 | - |
| Mar 09, 2023 | 130.34 | 130.34 | 129.78 | 129.78 | 129.78 | - |
| Mar 08, 2023 | 130.40 | 130.40 | 129.86 | 129.86 | 129.86 | - |
| Mar 07, 2023 | 131.40 | 131.40 | 130.86 | 130.86 | 130.86 | - |
| Mar 06, 2023 | 132.30 | 132.30 | 131.18 | 131.18 | 131.18 | 84 |
| Mar 03, 2023 | 132.32 | 133.36 | 132.32 | 132.58 | 132.58 | 79 |
| Mar 02, 2023 | 129.32 | 131.10 | 129.32 | 131.10 | 131.10 | 6 |
| Mar 01, 2023 | 130.62 | 131.44 | 128.32 | 128.32 | 128.32 | 260 |
| Feb 28, 2023 | 130.98 | 131.12 | 130.20 | 130.20 | 130.20 | 11 |
| Feb 27, 2023 | 132.12 | 132.14 | 131.26 | 131.26 | 131.26 | 221 |
| Feb 24, 2023 | 132.12 | 132.12 | 131.38 | 131.38 | 131.38 | - |
| Feb 23, 2023 | 132.66 | 132.70 | 131.72 | 132.08 | 132.08 | 206 |
| Feb 22, 2023 | 131.64 | 132.74 | 131.54 | 132.74 | 132.74 | 119 |
| Feb 21, 2023 | 130.98 | 131.08 | 130.66 | 131.08 | 131.08 | 13 |
| Feb 20, 2023 | 130.80 | 130.88 | 130.60 | 130.88 | 130.88 | 50 |
| Feb 17, 2023 | 128.32 | 129.96 | 128.32 | 129.68 | 129.68 | 15 |
| Feb 16, 2023 | 129.40 | 129.40 | 128.94 | 128.94 | 128.94 | 10 |
| Feb 15, 2023 | 132.32 | 132.32 | 129.78 | 129.78 | 129.78 | 91 |
| Feb 14, 2023 | 130.54 | 130.54 | 129.48 | 129.48 | 129.48 | - |
| Feb 13, 2023 | 129.50 | 130.44 | 129.40 | 130.44 | 130.44 | 75 |
| Feb 10, 2023 | 127.68 | 128.60 | 127.68 | 128.60 | 128.60 | 91 |
| Feb 09, 2023 | 129.60 | 129.60 | 128.40 | 128.40 | 128.40 | 296 |
| Feb 08, 2023 | 130.30 | 130.30 | 129.76 | 129.76 | 129.76 | - |
| Feb 07, 2023 | 131.78 | 132.00 | 131.26 | 131.26 | 131.26 | 53 |
| Feb 06, 2023 | 131.96 | 132.30 | 131.78 | 132.20 | 132.20 | 130 |
| Feb 03, 2023 | 130.40 | 131.36 | 130.32 | 130.98 | 130.98 | 485 |
| Feb 02, 2023 | 129.86 | 130.44 | 129.86 | 130.44 | 130.44 | 137 |
| Feb 01, 2023 | 130.74 | 130.74 | 130.28 | 130.28 | 130.28 | - |
| Jan 31, 2023 | 130.24 | 130.34 | 130.00 | 130.02 | 130.02 | 55 |
| Jan 30, 2023 | 129.28 | 130.00 | 128.38 | 129.72 | 129.72 | 271 |
| Jan 27, 2023 | 129.86 | 129.86 | 129.22 | 129.22 | 129.22 | 58 |
| Jan 26, 2023 | 130.16 | 130.72 | 129.94 | 129.94 | 129.94 | 22 |
| Jan 25, 2023 | 130.34 | 130.34 | 128.02 | 128.02 | 128.02 | 136 |
| Jan 24, 2023 | 130.04 | 130.26 | 130.04 | 130.26 | 130.26 | 12 |
| Jan 23, 2023 | 131.08 | 132.00 | 131.02 | 131.02 | 131.02 | 109 |
| Jan 20, 2023 | 131.90 | 131.90 | 131.18 | 131.18 | 131.18 | 3 |
| Jan 19, 2023 | 134.50 | 134.50 | 129.74 | 134.32 | 134.32 | 599 |
| Jan 18, 2023 | 139.36 | 139.36 | 136.52 | 136.52 | 136.52 | - |
| Jan 17, 2023 | 139.20 | 140.00 | 139.20 | 140.00 | 140.00 | 156 |
| Jan 16, 2023 | 139.36 | 139.74 | 139.36 | 139.74 | 139.74 | 239 |
| Jan 13, 2023 | 138.04 | 138.66 | 138.04 | 138.56 | 138.56 | 72 |
| Jan 12, 2023 | 140.14 | 140.14 | 138.78 | 138.78 | 138.78 | 42 |
| Jan 11, 2023 | 141.42 | 141.42 | 139.52 | 139.52 | 139.52 | - |
| Jan 10, 2023 | 141.62 | 141.70 | 141.40 | 141.40 | 141.40 | 80 |
| Jan 09, 2023 | 147.12 | 147.12 | 143.86 | 143.86 | 143.86 | 34 |
| Jan 06, 2023 | 143.12 | 144.94 | 143.12 | 144.94 | 144.94 | 150 |
| Jan 05, 2023 | 143.42 | 144.06 | 143.26 | 143.26 | 143.26 | 151 |
| Jan 04, 2023 | 143.32 | 143.52 | 142.88 | 143.52 | 143.52 | 150 |
| Jan 03, 2023 | 142.58 | 144.72 | 141.84 | 141.84 | 141.84 | 215 |
| Jan 02, 2023 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
| Dec 30, 2022 | 142.70 | 142.70 | 142.68 | 142.68 | 142.68 | - |
| Dec 29, 2022 | 143.10 | 143.14 | 142.82 | 142.82 | 142.82 | 136 |
| Dec 28, 2022 | 144.84 | 144.84 | 144.18 | 144.18 | 144.18 | - |
| Dec 27, 2022 | 143.50 | 144.74 | 143.50 | 144.74 | 144.74 | 5 |
| Dec 23, 2022 | 143.36 | 143.48 | 143.36 | 143.48 | 143.48 | 75 |
| Dec 22, 2022 | 142.66 | 143.00 | 142.66 | 143.00 | 143.00 | - |
| Dec 21, 2022 | 141.94 | 143.74 | 141.78 | 143.74 | 143.74 | 55 |
| Dec 20, 2022 | 141.34 | 141.74 | 140.98 | 140.98 | 140.98 | 16 |
| Dec 19, 2022 | 141.74 | 141.90 | 141.36 | 141.90 | 141.90 | 41 |
| Dec 16, 2022 | 141.92 | 142.06 | 141.36 | 142.06 | 142.06 | 5 |
| Dec 15, 2022 | 146.68 | 146.68 | 140.88 | 140.88 | 140.88 | 99 |
| Dec 14, 2022 | 143.28 | 144.42 | 142.46 | 144.42 | 144.42 | 60 |
| Dec 13, 2022 | 144.26 | 144.26 | 143.24 | 143.24 | 143.24 | 75 |
| Dec 12, 2022 | 143.66 | 143.92 | 143.36 | 143.92 | 143.92 | 109 |
| Dec 09, 2022 | 143.34 | 143.50 | 143.34 | 143.48 | 143.48 | 75 |
| Dec 08, 2022 | 143.02 | 143.02 | 142.76 | 142.96 | 142.96 | 86 |
| Dec 07, 2022 | 142.78 | 142.78 | 142.20 | 142.34 | 142.34 | 85 |
| Dec 06, 2022 | 142.46 | 142.76 | 141.12 | 141.12 | 141.12 | 201 |
| Dec 05, 2022 | 142.78 | 142.78 | 141.98 | 142.16 | 142.16 | 151 |
| Dec 02, 2022 | 141.70 | 142.90 | 141.46 | 142.90 | 142.90 | 207 |
| Dec 01, 2022 | 142.98 | 143.26 | 141.94 | 141.94 | 141.94 | 293 |
| Nov 30, 2022 | 140.94 | 141.54 | 140.44 | 141.54 | 141.54 | 150 |
| Nov 29, 2022 | 141.66 | 141.66 | 139.96 | 139.96 | 139.96 | - |
| Nov 28, 2022 | 141.14 | 141.28 | 139.52 | 141.28 | 141.28 | 128 |
| Nov 25, 2022 | 140.84 | 141.16 | 140.84 | 141.16 | 141.16 | - |
| Nov 24, 2022 | 140.78 | 140.92 | 140.54 | 140.92 | 140.92 | 174 |
| Nov 23, 2022 | 140.98 | 141.00 | 140.98 | 141.00 | 141.00 | - |
| Nov 22, 2022 | 141.06 | 141.72 | 141.06 | 141.72 | 141.72 | 212 |
| Nov 21, 2022 | 138.58 | 141.06 | 138.58 | 141.06 | 141.06 | 34 |
| Nov 18, 2022 | 135.74 | 137.46 | 135.74 | 137.46 | 137.46 | 20 |
| Nov 17, 2022 | 136.72 | 136.96 | 135.88 | 135.88 | 135.88 | 190 |
| Nov 16, 2022 | 135.50 | 136.26 | 135.32 | 136.26 | 136.26 | 126 |
| Nov 15, 2022 | 136.50 | 136.76 | 136.12 | 136.50 | 136.50 | 338 |
| Nov 14, 2022 | 136.66 | 137.08 | 136.44 | 136.70 | 136.70 | 225 |
| Nov 11, 2022 | 138.92 | 138.92 | 135.80 | 135.80 | 135.80 | 274 |
| Nov 10, 2022 | 136.58 | 137.46 | 136.58 | 137.46 | 137.46 | 75 |
| Nov 09, 2022 | 135.98 | 136.78 | 135.98 | 136.64 | 136.64 | 79 |
| Nov 08, 2022 | 136.30 | 136.88 | 136.12 | 136.12 | 136.12 | 78 |
| Nov 07, 2022 | 135.18 | 136.14 | 135.18 | 135.72 | 135.72 | 85 |
| Nov 04, 2022 | 135.68 | 135.80 | 134.26 | 134.26 | 134.26 | 194 |
| Nov 03, 2022 | 136.10 | 136.34 | 134.72 | 135.42 | 135.42 | 168 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
