U.S. markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.23+2.75 (+1.97%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021142.00144.54141.55142.23142.2314,393,900
Jul 29, 2021139.76140.18138.73139.48139.485,430,500
Jul 28, 2021140.67140.67138.71138.76138.768,520,000
Jul 27, 2021140.15141.62140.00140.85140.857,075,400
Jul 26, 2021139.62140.82139.22140.28140.285,925,800
Jul 23, 2021137.48139.98137.08139.79139.797,906,000
Jul 22, 2021137.29138.33136.71137.80137.806,013,800
Jul 22, 20210.87 Dividend
Jul 21, 2021139.95140.20138.99139.20138.336,954,700
Jul 20, 2021140.44141.98139.64139.69138.828,136,300
Jul 19, 2021140.32141.87138.81140.44139.569,544,100
Jul 16, 2021139.30140.78139.11140.51139.639,345,300
Jul 15, 2021138.01139.26137.70139.16138.297,357,100
Jul 14, 2021137.01138.23136.37137.98137.125,903,600
Jul 13, 2021136.39137.57136.39136.97136.115,603,800
Jul 12, 2021136.90137.47136.43137.14136.286,807,300
Jul 09, 2021137.24137.65136.84137.03136.175,948,700
Jul 08, 2021136.99137.40135.89136.98136.127,585,200
Jul 07, 2021136.03137.59136.03137.00136.145,532,700
Jul 06, 2021135.52136.30135.36135.98135.136,534,400
Jul 02, 2021135.60136.64135.42135.90135.055,572,000
Jul 01, 2021135.43136.14134.92135.24134.395,922,300
Jun 30, 2021134.58135.29134.29134.93134.095,776,600
Jun 29, 2021135.51135.83133.82134.40133.565,792,300
Jun 28, 2021134.90136.16134.76135.32134.476,065,400
Jun 25, 2021133.26135.54132.95134.92134.0824,504,900
Jun 24, 2021132.95133.31132.70133.02132.196,056,700
Jun 23, 2021132.95133.36132.32132.93132.105,796,000
Jun 22, 2021133.04134.02132.88133.12132.296,550,900
Jun 21, 2021132.69133.26132.40133.07132.248,014,800
Jun 18, 2021133.34133.35131.94132.03131.2013,997,600
Jun 17, 2021132.82134.16132.65133.99133.157,875,600
Jun 16, 2021135.18135.58132.65132.78131.958,936,400
Jun 15, 2021135.20135.64134.55134.65133.815,543,400
Jun 14, 2021134.98135.03133.96134.91134.076,302,000
Jun 11, 2021135.75135.87133.90134.86134.0210,641,400
Jun 10, 2021135.02136.35134.62135.79134.946,515,500
Jun 09, 2021135.55136.44134.74134.79133.956,200,700
Jun 08, 2021136.68136.75134.75134.84134.006,911,500
Jun 07, 2021136.36136.84135.68136.42135.578,418,000
Jun 04, 2021135.70136.62135.40135.95135.106,894,400
Jun 03, 2021133.23135.91133.20135.85135.0011,249,800
Jun 02, 2021133.00133.63132.52133.46132.638,254,100
Jun 01, 2021135.79136.00132.48132.88132.059,993,900
May 28, 2021135.15136.13134.64134.85134.0110,477,100
May 27, 2021138.12138.28134.66134.98134.1433,095,700
May 26, 2021138.79138.86137.87138.12137.268,122,900
May 25, 2021138.05138.48136.75138.43137.568,142,400
May 24, 2021138.00138.80137.73137.96137.106,981,300
May 21, 2021138.20138.94137.78138.00137.1410,161,000
May 20, 2021136.79138.71136.72138.00137.148,768,200
May 19, 2021136.06136.83135.59136.60135.759,806,800
May 18, 2021136.46137.83136.15136.32135.479,239,100
May 17, 2021137.97139.07137.61137.73136.877,690,700
May 14, 2021137.67139.10137.67138.01137.155,989,500
May 13, 2021135.89138.53135.39137.72136.868,753,600
May 12, 2021136.49137.00135.49135.54134.698,853,700
May 11, 2021138.49138.79136.47136.99136.1310,973,700
May 10, 2021135.89138.42135.69137.67136.818,852,700
May 07, 2021135.08136.03134.76135.15134.316,299,100
May 06, 2021134.01135.37133.92135.14134.309,771,100
May 05, 2021134.37134.97133.37133.46132.638,295,900
May 04, 2021134.98135.83134.21134.54133.709,624,000
May 03, 2021134.03135.68134.03135.00134.168,070,300
Apr 30, 2021132.75133.67132.26133.42132.599,188,600
Apr 29, 2021131.31132.99131.31132.51131.686,786,800
Apr 28, 2021131.71131.85130.88131.40130.586,262,800
Apr 27, 2021131.24131.89130.29131.18130.368,296,800
Apr 26, 2021133.49133.76131.17131.26130.449,910,600
Apr 23, 2021134.93135.08133.25133.94133.106,708,300
Apr 22, 2021135.37135.79134.06134.63133.797,338,300
Apr 22, 20210.87 Dividend
Apr 21, 2021137.89138.57136.60136.85135.138,465,900
Apr 20, 2021134.84138.59133.53137.75136.0210,040,500
Apr 19, 2021136.94137.08135.39136.61134.899,149,400
Apr 16, 2021137.61137.90136.88137.25135.537,708,500
Apr 15, 2021135.97137.76135.87137.24135.527,945,300
Apr 14, 2021135.52135.79134.58135.60133.907,584,000
Apr 13, 2021136.02136.39134.84135.11133.419,161,200
Apr 12, 2021136.50137.04135.71136.92135.206,440,900
Apr 09, 2021136.51137.27135.56136.37134.665,855,400
Apr 08, 2021136.90137.63136.59137.26135.536,190,300
Apr 07, 2021137.12137.33136.25136.74135.0210,244,500
Apr 06, 2021136.00137.02135.64136.50134.786,180,600
Apr 05, 2021134.96137.25134.73136.45134.748,279,100
Apr 01, 2021135.05135.48133.33134.28132.599,117,800
Mar 31, 2021135.68136.75135.26135.43133.739,202,600
Mar 30, 2021136.61137.00135.14135.45133.758,090,600
Mar 29, 2021135.00137.60135.00137.57135.8411,176,000
Mar 26, 2021133.22135.61132.48135.45133.7510,821,200
Mar 25, 2021133.09133.62132.05133.48131.807,517,300
Mar 24, 2021130.94133.14130.62132.56130.898,318,000
Mar 23, 2021130.41133.29129.99132.60130.939,503,800
Mar 22, 2021128.01130.89128.01130.18128.548,077,600
Mar 19, 2021129.10129.74127.90128.01126.4020,262,100
Mar 18, 2021128.21129.04127.04128.70127.086,871,300
Mar 17, 2021129.11129.84128.35128.42126.816,192,900
Mar 16, 2021128.51129.98128.51128.94127.326,485,200
Mar 15, 2021128.39129.04127.19128.56126.947,172,600
Mar 12, 2021127.65128.82127.65128.14126.536,521,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...