PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201789.7289.9687.5988.2588.2519,841,500
Oct 19, 201791.7091.9991.1491.5991.598,585,000
Oct 19, 20170.69 Dividend
Oct 18, 201792.7892.9592.0192.7792.087,399,700
Oct 17, 201793.0493.0992.4092.8092.115,316,100
Oct 16, 201792.9793.3792.7193.1492.454,159,100
Oct 13, 201792.7093.5192.5993.0492.356,956,700
Oct 12, 201791.4192.3191.3992.1591.465,984,900
Oct 11, 201791.0991.7391.0791.4690.787,115,400
Oct 10, 201792.3793.0489.8691.6290.9417,125,600
Oct 09, 201792.4092.6291.9392.1291.435,149,000
Oct 06, 201792.0092.3591.8892.3391.645,241,900
Oct 05, 201792.4992.6591.9492.0391.356,912,800
Oct 04, 201792.1292.8092.0292.4291.736,140,700
Oct 03, 201791.9692.3491.5692.1291.435,909,900
Oct 02, 201791.2692.4091.2491.7791.097,302,400
Sep 29, 201790.9791.4390.7090.9890.306,634,500
Sep 28, 201790.8691.1290.6390.8990.214,999,800
Sep 27, 201792.5292.5290.3490.8790.199,631,200
Sep 26, 201792.8292.8592.2092.6591.964,885,200
Sep 25, 201792.4393.0992.3392.7292.036,436,200
Sep 22, 201792.5593.0092.0892.2491.556,837,700
Sep 21, 201794.1594.5092.4592.6491.959,376,700
Sep 20, 201794.1794.6793.8394.4093.705,941,500
Sep 19, 201793.3494.4593.3494.1793.476,587,200
Sep 18, 201793.1793.5092.8693.1592.466,177,700
Sep 15, 201793.8293.8292.8293.2792.5812,428,800
Sep 14, 201793.2393.6593.1893.5592.855,492,300
Sep 13, 201793.5093.7793.4593.5592.855,369,300
Sep 12, 201793.7293.9893.2193.5192.815,804,000
Sep 11, 201793.0994.1992.9093.9993.2910,177,300
Sep 08, 201792.7693.1592.5192.8492.156,070,100
Sep 07, 201792.7493.3692.3392.9792.287,735,400
Sep 06, 201792.7992.9192.3692.7292.036,747,200
Sep 05, 201792.1892.7492.0492.7292.036,532,100
Sep 01, 201792.4292.6692.2692.5391.844,960,700
Aug 31, 201791.8992.3991.8492.2791.585,864,400
Aug 30, 201792.0892.0891.6691.8791.194,709,600
Aug 29, 201792.4892.6992.2492.3291.633,676,300
Aug 28, 201792.5292.7191.9892.4791.785,386,500
Aug 25, 201792.6592.8692.4192.5191.824,933,000
Aug 24, 201792.4492.5792.0492.2791.585,173,700
Aug 23, 201792.5092.6692.2892.4491.753,631,900
Aug 22, 201792.9192.9692.5992.7992.104,731,500
Aug 21, 201792.3892.9692.3692.8692.174,334,300
Aug 18, 201791.9892.7891.8592.4791.786,815,000
Aug 17, 201792.4092.6792.0792.0791.395,711,400
Aug 16, 201792.2992.9592.1992.4491.757,965,500
Aug 15, 201791.9192.3691.8892.2091.515,293,400
Aug 14, 201791.5491.9591.2591.6590.975,339,900
Aug 11, 201791.9492.0891.2991.3490.667,094,200
Aug 10, 201791.8692.0091.6991.7491.066,338,200
Aug 09, 201791.5291.9491.5291.9291.245,572,800
Aug 08, 201791.4091.9491.2391.5890.905,623,400
Aug 07, 201790.6791.5690.5291.4490.765,011,300
Aug 04, 201790.6991.0890.5390.6790.005,824,400
Aug 03, 201790.8691.7590.8290.8690.186,413,200
Aug 02, 201790.9791.3090.5391.0490.367,167,700
Aug 01, 201791.0391.7390.7291.1090.428,662,100
Jul 31, 201790.2191.0790.2190.8290.147,835,700
Jul 28, 201790.5691.0089.9690.2189.546,137,500
Jul 27, 201790.2990.7589.0090.6890.0111,089,200
Jul 26, 201789.0089.4288.8789.3088.646,987,000
Jul 25, 201788.6789.2088.5489.1488.486,766,700
Jul 24, 201788.5588.6087.9788.1887.526,202,000
Jul 21, 201788.1688.6887.8188.6187.955,714,800
Jul 20, 201788.3289.3188.3188.6087.947,285,000
Jul 19, 201787.8788.4187.6088.3587.696,008,500
Jul 19, 20170.69 Dividend
Jul 18, 201787.6188.7687.4688.6487.307,492,300
Jul 17, 201787.0787.9186.7487.5586.225,227,800
Jul 14, 201786.9687.2986.7387.1085.784,577,700
Jul 13, 201786.7787.0586.5086.7085.395,448,900
Jul 12, 201787.2487.4786.8386.9685.644,374,200
Jul 11, 201787.2387.4586.3186.7785.455,838,600
Jul 10, 201787.6387.8786.8987.0985.775,356,400
Jul 07, 201787.6987.8287.2887.6586.325,142,200
Jul 06, 201787.6587.9587.3687.3786.056,038,900
Jul 05, 201787.8688.0087.4987.6786.344,974,300
Jul 03, 201787.4088.0087.1887.7486.413,607,400
Jun 30, 201787.0587.4787.0087.1585.836,070,300
Jun 29, 201788.0288.2286.9386.9985.678,123,500
Jun 28, 201789.0889.2188.2688.3787.034,875,000
Jun 27, 201789.3689.3688.6188.6187.275,180,400
Jun 26, 201789.6389.6889.2789.3688.004,373,300
Jun 23, 201789.0389.8088.9089.4288.068,782,100
Jun 22, 201789.2789.4188.9089.0387.684,536,700
Jun 21, 201789.6289.9589.2989.4088.044,164,500
Jun 20, 201789.7790.2189.6189.6388.275,674,200
Jun 19, 201789.6089.8689.2089.8688.505,246,200
Jun 16, 201789.7289.7788.8189.6688.3013,855,000
Jun 15, 201788.2389.6288.2389.3888.027,047,500
Jun 14, 201788.4988.7588.0688.4487.106,183,900
Jun 13, 201788.3688.4087.7788.0686.726,419,300
Jun 12, 201788.1688.6688.0988.2486.907,867,700
Jun 09, 201787.8588.2187.5588.1686.829,696,900
Jun 08, 201788.7788.8087.3687.8586.527,611,400
Jun 07, 201788.6888.8988.4088.7787.424,781,600
Jun 06, 201788.7688.9788.4588.8087.456,503,000
Jun 05, 201788.3088.7688.0088.7487.394,115,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...