PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019116.55117.75116.17117.47117.479,016,700
Oct 17, 2019117.31117.64116.55116.63116.635,956,900
Oct 17, 20190.746 Dividend
Oct 16, 2019117.67117.77116.51117.53116.787,973,100
Oct 15, 2019120.19120.56116.70117.20116.4611,113,900
Oct 14, 2019121.62121.62119.58120.05119.297,360,200
Oct 11, 2019122.04122.06120.82121.09120.326,292,200
Oct 10, 2019121.33122.19120.80121.94121.173,943,400
Oct 09, 2019121.81122.39121.43121.98121.213,775,600
Oct 08, 2019122.66122.93120.88120.93120.165,545,300
Oct 07, 2019123.53123.89122.68122.84122.064,749,700
Oct 04, 2019122.19124.06121.99124.00123.214,377,900
Oct 03, 2019121.67122.54120.84121.74120.975,171,000
Oct 02, 2019123.20123.65120.21121.08120.316,755,100
Oct 01, 2019124.36124.64123.20123.85123.065,415,700
Sep 30, 2019124.57125.36124.13124.38123.595,206,900
Sep 27, 2019124.41124.88123.72124.57123.785,589,800
Sep 26, 2019123.64125.00123.53124.31123.526,984,800
Sep 25, 2019123.56123.83122.95123.02122.245,812,600
Sep 24, 2019123.70124.73123.36123.61122.837,633,200
Sep 23, 2019122.20123.77121.97123.22122.446,060,400
Sep 20, 2019122.13122.60121.75122.24121.4615,362,000
Sep 19, 2019121.39122.23121.24121.90121.134,525,800
Sep 18, 2019121.27121.96120.77121.41120.645,684,200
Sep 17, 2019119.63121.99119.44121.16120.396,377,100
Sep 16, 2019121.81121.96119.02119.75118.999,626,700
Sep 13, 2019121.82122.58121.50122.12121.346,777,400
Sep 12, 2019122.65123.21121.62122.77121.996,194,300
Sep 11, 2019119.86121.34119.36121.27120.507,565,500
Sep 10, 2019121.03121.18119.58119.88119.129,582,200
Sep 09, 2019122.71122.78121.78122.17121.397,662,400
Sep 06, 2019123.00123.38122.54122.87122.095,306,900
Sep 05, 2019123.24123.43122.18122.76121.987,491,900
Sep 04, 2019121.85123.28121.46123.21122.435,586,900
Sep 03, 2019119.79121.54119.63121.36120.594,959,300
Aug 30, 2019121.96122.00119.51120.23119.476,007,100
Aug 29, 2019121.79122.00120.32121.18120.415,011,500
Aug 28, 2019120.46121.43119.63121.40120.634,600,300
Aug 27, 2019119.99121.05119.78120.55119.786,996,300
Aug 26, 2019117.75119.60117.22119.32118.565,661,500
Aug 23, 2019119.14120.11116.43117.32116.587,336,800
Aug 22, 2019119.08119.79118.70119.42118.664,558,400
Aug 21, 2019119.27119.65118.68119.20118.444,037,400
Aug 20, 2019120.05120.26118.79118.90118.156,744,300
Aug 19, 2019119.97120.45119.11120.24119.485,867,100
Aug 16, 2019118.06119.54117.60119.18118.428,302,400
Aug 15, 2019116.80118.09116.44117.39116.647,758,000
Aug 14, 2019116.46117.94115.66115.79115.0610,148,300
Aug 13, 2019116.51118.07116.34117.25116.516,722,000
Aug 12, 2019116.78117.67115.59116.03115.294,996,200
Aug 09, 2019117.62118.04115.85116.78116.046,939,500
Aug 08, 2019115.52117.49115.34117.44116.697,416,600
Aug 07, 2019113.75116.24112.68115.52114.799,507,600
Aug 06, 2019113.65115.00113.18114.28113.559,490,600
Aug 05, 2019116.09116.30112.83113.08112.3612,974,800
Aug 02, 2019116.51117.08115.69116.44115.7012,266,100
Aug 01, 2019118.56119.17116.73116.73115.9911,308,600
Jul 31, 2019119.66120.68117.07118.04117.2912,641,800
Jul 30, 2019119.82121.76118.80120.41119.6518,788,800
Jul 29, 2019114.73116.21114.62116.00115.267,768,700
Jul 26, 2019113.21114.88112.88114.73114.005,559,600
Jul 25, 2019111.48112.98111.38112.77112.057,809,400
Jul 24, 2019113.85113.88112.28112.60111.899,635,900
Jul 23, 2019115.71116.05113.84113.85113.138,194,600
Jul 22, 2019115.04115.45114.58115.30114.574,018,800
Jul 19, 2019115.50115.95115.01115.01114.286,547,000
Jul 18, 2019114.93115.77114.79115.44114.715,828,700
Jul 18, 20190.7459 Dividend
Jul 17, 2019115.73116.29115.73115.94114.467,861,700
Jul 16, 2019115.72116.52115.45115.89114.417,644,300
Jul 15, 2019115.07115.88114.79115.48114.016,240,700
Jul 12, 2019114.07115.21114.07114.99113.537,058,600
Jul 11, 2019113.66114.40113.44114.38112.924,625,300
Jul 10, 2019113.46114.50113.40113.75112.305,600,700
Jul 09, 2019113.90113.91112.32112.91111.477,537,700
Jul 08, 2019113.34114.23113.30114.05112.605,317,800
Jul 05, 2019112.97113.45112.23113.15111.718,694,800
Jul 03, 2019111.96114.27111.84114.08112.636,223,300
Jul 02, 2019110.61111.50110.29111.48110.066,578,200
Jul 01, 2019109.92110.70109.61110.49109.086,775,900
Jun 28, 2019111.86111.96109.02109.65108.2512,152,000
Jun 27, 2019109.92110.27109.29109.78108.385,613,300
Jun 26, 2019111.39111.44109.66109.73108.337,170,300
Jun 25, 2019112.11112.63111.31111.72110.306,805,600
Jun 24, 2019111.82112.50111.40112.33110.905,518,100
Jun 21, 2019111.62112.47111.02111.20109.7813,799,400
Jun 20, 2019110.78112.02110.50111.74110.327,044,200
Jun 19, 2019109.50110.73109.26110.42109.017,028,000
Jun 18, 2019111.45111.56109.43109.60108.207,731,200
Jun 17, 2019111.16111.21110.24110.99109.586,020,000
Jun 14, 2019110.97111.75110.65111.20109.786,438,100
Jun 13, 2019109.98110.95109.86110.91109.508,611,400
Jun 12, 2019109.60110.66109.58109.68108.287,687,800
Jun 11, 2019108.94109.60108.87109.38107.998,074,400
Jun 10, 2019108.32109.02107.46108.72107.334,767,000
Jun 07, 2019107.74109.38107.74108.77107.388,063,400
Jun 06, 2019106.85107.68106.33107.38106.016,681,600
Jun 05, 2019105.24106.75104.89106.73105.376,481,700
Jun 04, 2019104.01105.10103.85104.68103.356,906,400
Jun 03, 2019103.15103.96102.40103.80102.488,532,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...