PG - The Procter & Gamble Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019106.02106.70105.83106.24106.243,964,989
Apr 17, 2019106.27106.51105.35105.85105.856,778,100
Apr 17, 20190.746 Dividend
Apr 16, 2019105.98106.50105.65106.42105.678,136,100
Apr 15, 2019104.98105.78104.79105.73104.995,639,200
Apr 12, 2019104.75105.06104.17105.06104.326,707,900
Apr 11, 2019104.58105.05104.37104.75104.025,078,400
Apr 10, 2019104.66105.00104.24104.65103.925,394,300
Apr 09, 2019104.55104.76104.14104.66103.935,820,300
Apr 08, 2019103.93105.14103.50104.97104.238,468,600
Apr 05, 2019103.61103.69103.17103.65102.924,281,800
Apr 04, 2019103.48103.67102.79103.43102.704,786,100
Apr 03, 2019103.58103.89102.75103.69102.965,226,500
Apr 02, 2019103.61104.02103.26103.75103.026,088,800
Apr 01, 2019104.23104.23103.14103.64102.916,626,500
Mar 29, 2019103.86104.15103.11104.05103.327,535,400
Mar 28, 2019103.31103.68103.11103.55102.826,793,700
Mar 27, 2019102.76103.02102.04102.90102.186,037,100
Mar 26, 2019102.44103.48102.40103.02102.306,909,400
Mar 25, 2019101.66102.34101.26101.96101.256,955,500
Mar 22, 2019102.48103.1599.01101.66100.9511,035,900
Mar 21, 2019101.28102.91101.28102.49101.778,221,000
Mar 20, 2019101.73102.31101.05101.72101.017,513,800
Mar 19, 2019101.91102.14101.29101.90101.197,334,100
Mar 18, 2019102.06102.29101.20101.51100.808,442,800
Mar 15, 2019101.76102.89101.73102.44101.7230,802,700
Mar 14, 2019100.94101.78100.72101.32100.618,590,200
Mar 13, 201999.99101.5999.96101.18100.479,883,300
Mar 12, 201999.78100.5299.73100.0599.357,597,500
Mar 11, 201998.7999.6898.5199.5898.887,544,400
Mar 08, 201998.8299.1897.7598.4197.725,144,500
Mar 07, 201998.9799.6098.2598.5597.868,353,300
Mar 06, 201998.8699.1098.4098.9398.244,622,300
Mar 05, 201998.9199.6898.9199.0998.406,274,600
Mar 04, 201998.5798.8897.8898.8798.186,895,300
Mar 01, 201998.6198.7897.8398.4497.757,733,200
Feb 28, 201998.9199.2098.0898.5597.8610,575,400
Feb 27, 201999.3499.6398.8298.9198.226,013,600
Feb 26, 201999.84100.1899.6399.8399.137,115,300
Feb 25, 2019100.36100.4599.3399.5798.877,436,100
Feb 22, 201999.69100.4099.40100.2599.557,925,400
Feb 21, 201999.1099.8698.5999.7899.087,444,800
Feb 20, 201999.78100.2298.9499.2898.588,947,400
Feb 19, 201998.56100.0098.4799.9999.2910,098,200
Feb 15, 201998.9599.2098.2598.4897.7912,069,100
Feb 14, 201998.7098.8297.8498.4697.777,930,100
Feb 13, 201999.2999.7099.0199.2498.5411,587,200
Feb 12, 201998.3899.3497.9899.2698.5611,238,800
Feb 11, 201997.4998.3997.4398.2797.588,494,100
Feb 08, 201997.0197.7296.7097.7197.037,483,200
Feb 07, 201997.5297.6096.3497.1496.468,732,500
Feb 06, 201997.2598.3297.1297.9297.238,693,900
Feb 05, 201997.9998.0297.2197.4496.769,772,300
Feb 04, 201997.2198.2296.7298.0397.3411,887,500
Feb 01, 201996.3597.6195.9997.4796.7912,720,800
Jan 31, 201994.4396.8194.0896.4795.7916,044,400
Jan 30, 201993.6194.6693.5794.5293.867,750,200
Jan 29, 201993.7994.1293.1093.5492.889,769,800
Jan 28, 201993.3293.9792.9793.5292.869,765,600
Jan 25, 201994.4294.8993.0693.6092.9410,618,000
Jan 24, 201994.2994.5693.1994.3093.6412,146,400
Jan 23, 201994.1896.4193.6394.8494.1822,869,000
Jan 22, 201991.3991.7589.0890.4489.8113,518,500
Jan 18, 201991.3791.8491.0491.4290.789,100,300
Jan 17, 201990.7191.5690.3590.6490.008,044,500
Jan 17, 20190.7172 Dividend
Jan 16, 201991.7492.1590.9991.3790.027,964,500
Jan 15, 201991.1592.6191.1492.0190.657,834,500
Jan 14, 201991.5091.9190.8591.1589.807,952,000
Jan 11, 201991.6791.9891.1191.7790.417,166,600
Jan 10, 201990.8991.5490.6191.1789.8211,102,300
Jan 09, 201992.6992.9690.8190.9589.6015,015,600
Jan 08, 201992.7093.0991.8292.4691.099,551,300
Jan 07, 201991.9192.5091.4092.1290.769,012,500
Jan 04, 201990.8492.4990.3792.4991.1210,565,700
Jan 03, 201990.9492.5090.3890.6489.309,820,200
Jan 02, 201991.0391.3989.9391.2889.939,843,900
Dec 31, 201891.6392.1891.1591.9290.567,239,500
Dec 28, 201892.5693.2890.8491.1889.839,611,800
Dec 27, 201889.6192.0588.2092.0290.6611,360,100
Dec 26, 201887.4290.0986.7490.0988.768,630,900
Dec 24, 201890.4590.6686.8887.3686.077,396,300
Dec 21, 201890.6193.1790.3690.9789.6224,030,000
Dec 20, 201891.5192.2390.1390.9889.6314,439,200
Dec 19, 201892.5593.3591.2991.7690.4010,825,600
Dec 18, 201893.1393.3191.8692.4991.1212,250,600
Dec 17, 201896.0096.5092.4092.7791.4012,427,600
Dec 14, 201896.4596.9096.0296.6495.2112,657,300
Dec 13, 201894.8796.7994.8096.4995.0618,541,300
Dec 12, 201894.2194.5593.1094.0392.649,644,000
Dec 11, 201893.7294.5293.4093.9192.528,743,800
Dec 10, 201893.2593.4091.3793.0391.659,307,600
Dec 07, 201893.5993.7892.1492.4591.087,996,800
Dec 06, 201892.7093.6391.0893.5592.1714,199,200
Dec 04, 201893.4994.8693.1793.3191.9311,123,600
Dec 03, 201894.6794.6792.2693.3291.9413,934,700
Nov 30, 201893.1894.6592.7594.5193.1116,291,800
Nov 29, 201892.8693.3092.6692.8291.456,126,900
Nov 28, 201892.6393.2292.2193.0191.638,093,700
Nov 27, 201891.9392.8691.8592.7291.359,023,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...