Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.73-0.04 (-0.03%)
At close: 04:03PM EDT
150.00 +0.27 (+0.18%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022149.21150.63148.72149.73149.736,501,800
Aug 18, 2022148.87149.99148.52149.77149.773,829,000
Aug 17, 2022149.10149.75148.88149.24149.244,834,600
Aug 16, 2022148.36150.60148.36149.93149.937,093,000
Aug 15, 2022146.87148.77146.75148.56148.566,008,000
Aug 12, 2022145.91146.73144.96146.67146.675,036,600
Aug 11, 2022146.81147.29144.93145.26145.265,954,300
Aug 10, 2022145.89146.50145.39146.30146.304,641,300
Aug 09, 2022145.57145.94144.49144.93144.933,977,300
Aug 08, 2022145.03146.47144.73145.27145.274,486,800
Aug 05, 2022143.75144.84142.77144.72144.724,580,300
Aug 04, 2022144.85146.46144.01144.65144.656,124,700
Aug 03, 2022141.66145.27140.91144.88144.886,811,000
Aug 02, 2022143.11143.72141.77141.95141.957,495,000
Aug 01, 2022138.34143.94138.27142.90142.9012,590,000
Jul 29, 2022141.43142.50138.23138.91138.9118,684,200
Jul 28, 2022146.14148.61145.08148.06148.067,115,700
Jul 27, 2022143.88146.21143.53145.64145.645,500,000
Jul 26, 2022142.69144.49141.71144.27144.275,375,700
Jul 25, 2022142.80144.42142.53143.99143.995,262,100
Jul 22, 2022140.76143.17140.67143.02143.025,292,700
Jul 21, 2022140.60141.36138.95140.77140.778,310,200
Jul 21, 20220.913 Dividend
Jul 20, 2022144.00144.22140.64141.55140.648,635,300
Jul 19, 2022144.57145.01143.64144.04143.115,943,600
Jul 18, 2022144.94145.09143.17143.31142.396,047,500
Jul 15, 2022145.34145.70144.10145.07144.136,264,600
Jul 14, 2022143.76145.53143.47145.27144.334,867,000
Jul 13, 2022144.41146.96144.21145.70144.765,075,600
Jul 12, 2022145.86146.92144.37144.75143.825,204,400
Jul 11, 2022145.15146.58144.68146.04145.105,482,900
Jul 08, 2022145.99146.81144.57145.02144.084,294,200
Jul 07, 2022145.29146.19144.60146.00145.066,623,400
Jul 06, 2022145.51147.49144.97146.05145.115,485,200
Jul 05, 2022144.58146.10142.54144.70143.775,760,900
Jul 01, 2022144.24146.25143.40146.11145.175,937,200
Jun 30, 2022141.69144.44141.23143.79142.867,410,100
Jun 29, 2022141.60142.86141.15142.20141.285,174,600
Jun 28, 2022143.54144.09140.58140.92140.016,077,300
Jun 27, 2022144.12144.76142.71143.25142.335,618,500
Jun 24, 2022144.20145.24143.12144.35143.4219,440,600
Jun 23, 2022139.05142.48138.90142.30141.386,418,300
Jun 22, 2022135.68139.69135.67138.50137.618,374,500
Jun 21, 2022134.62137.00133.43136.37135.499,017,000
Jun 17, 2022132.56134.26131.43132.36131.5117,113,300
Jun 16, 2022131.03135.07130.60133.32132.469,683,300
Jun 15, 2022134.44134.90129.50132.51131.6612,178,100
Jun 14, 2022137.51137.58132.54133.84132.989,980,200
Jun 13, 2022139.50140.49137.63138.15137.268,549,500
Jun 10, 2022140.89143.15139.45141.95141.036,630,800
Jun 09, 2022145.41146.89142.34142.49141.574,625,700
Jun 08, 2022146.30146.43144.99145.11144.174,369,600
Jun 07, 2022143.67147.18143.43146.94145.994,918,600
Jun 06, 2022147.37147.64144.59145.32144.384,751,100
Jun 03, 2022146.36147.21145.12145.89144.954,720,700
Jun 02, 2022145.97147.26142.63147.21146.266,479,800
Jun 01, 2022148.00148.12144.71145.64144.707,036,000
May 31, 2022147.29148.99146.16147.88146.9312,416,700
May 27, 2022146.97148.72146.63148.72147.766,028,800
May 26, 2022146.48147.38145.04146.48145.545,702,600
May 25, 2022147.11147.14143.50145.21144.278,217,800
May 24, 2022144.89147.94144.82147.63146.687,207,400
May 23, 2022142.84145.63142.08145.05144.117,134,500
May 20, 2022142.15142.45139.18141.79140.887,786,900
May 19, 2022143.41143.42140.60141.70140.799,694,100
May 18, 2022154.67154.76144.54145.04144.109,670,700
May 17, 2022155.13156.75153.07154.68153.686,509,100
May 16, 2022153.47155.90152.03155.12154.125,971,000
May 13, 2022152.58153.73150.42153.62152.635,675,500
May 12, 2022153.52153.61149.88151.99151.019,600,800
May 11, 2022154.03155.90152.35152.61151.637,692,200
May 10, 2022155.55156.62153.94154.79153.797,447,400
May 09, 2022153.96156.76152.75155.61154.618,540,800
May 06, 2022154.77156.24153.87156.00154.997,304,800
May 05, 2022156.30157.29153.14154.46153.468,217,100
May 04, 2022155.83157.55155.15157.36156.357,771,000
May 03, 2022158.22158.99155.01156.21155.2010,344,000
May 02, 2022161.60162.00156.19158.38157.3610,351,600
Apr 29, 2022162.47162.95160.20160.55159.5110,637,000
Apr 28, 2022160.54163.71159.27163.41162.369,306,800
Apr 27, 2022160.21161.45159.11159.36158.336,754,900
Apr 26, 2022162.68163.64159.75159.79158.767,769,500
Apr 25, 2022161.70163.29159.80162.55161.506,986,800
Apr 22, 2022163.24163.52160.91161.25160.219,394,600
Apr 21, 2022163.82164.90162.43162.61161.569,365,700
Apr 21, 20220.913 Dividend
Apr 20, 2022160.50164.48160.00163.65161.6910,196,100
Apr 19, 2022156.77160.03156.30159.41157.507,897,000
Apr 18, 2022158.48158.98156.53157.06155.186,034,500
Apr 14, 2022159.98160.30158.45158.57156.677,806,500
Apr 13, 2022159.08160.41158.71159.46157.555,247,700
Apr 12, 2022159.31160.63158.70159.01157.107,221,500
Apr 11, 2022159.95161.21158.63159.49157.586,158,400
Apr 08, 2022159.70160.53158.92160.10158.186,045,400
Apr 07, 2022157.87159.39156.97158.86156.956,889,700
Apr 06, 2022154.42157.29153.94156.83154.958,884,700
Apr 05, 2022153.61157.37153.54154.62152.777,653,000
Apr 04, 2022153.81154.35151.26154.08152.235,992,000
Apr 01, 2022153.52155.46152.06155.09153.235,742,600
Mar 31, 2022154.10154.34152.40152.80150.977,538,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement