PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201896.4596.8996.0296.6496.6412,521,951
Dec 13, 201894.8796.7994.8096.4996.4918,067,000
Dec 12, 201894.2194.5593.1094.0394.039,644,000
Dec 11, 201893.7294.5293.4093.9193.918,743,800
Dec 10, 201893.2593.4091.3793.0393.039,307,600
Dec 07, 201893.5993.7892.1492.4592.457,996,800
Dec 06, 201892.7093.6391.0893.5593.5514,199,200
Dec 04, 201893.4994.8693.1793.3193.3111,123,600
Dec 03, 201894.6794.6792.2693.3293.3213,934,700
Nov 30, 201893.1894.6592.7594.5194.5116,291,800
Nov 29, 201892.8693.3092.6692.8292.826,126,900
Nov 28, 201892.6393.2292.2193.0193.018,093,700
Nov 27, 201891.9392.8691.8592.7292.729,023,400
Nov 26, 201891.1592.4091.1591.9491.947,810,800
Nov 23, 201891.2591.9990.6391.5491.544,399,600
Nov 21, 201891.6692.3791.2491.4191.418,911,800
Nov 20, 201893.2493.7991.8692.1092.1012,074,000
Nov 19, 201893.7294.1992.9193.2993.299,458,300
Nov 16, 201893.8294.8193.6793.8293.8213,013,500
Nov 15, 201893.3393.9092.7293.8393.8312,506,000
Nov 14, 201893.4293.9092.9993.4993.4911,623,000
Nov 13, 201891.9793.5791.5993.4793.4713,438,700
Nov 12, 201892.2193.4591.7592.7092.7012,522,100
Nov 09, 201891.3592.6791.1792.4192.4110,713,500
Nov 08, 201890.9591.5390.6791.3691.366,614,400
Nov 07, 201891.5991.6290.6291.2991.299,019,800
Nov 06, 201890.8691.5390.4391.5191.518,857,800
Nov 05, 201889.8991.4489.8291.2091.2012,270,100
Nov 02, 201889.8889.9588.9889.8189.8111,336,000
Nov 01, 201888.8189.8388.1889.5989.599,732,400
Oct 31, 201888.7789.3287.2788.6888.6813,362,400
Oct 30, 201888.8589.4388.2189.1989.1913,844,000
Oct 29, 201888.2989.4287.4488.2488.2412,878,900
Oct 26, 201888.6989.1787.3987.8687.8614,335,900
Oct 25, 201888.1189.3387.3189.0089.0014,647,000
Oct 24, 201887.2890.7087.2289.4689.4626,703,500
Oct 23, 201886.0187.3086.0187.1687.1616,269,500
Oct 22, 201886.7387.2485.2386.6086.6014,124,100
Oct 19, 201884.8687.7684.8687.3087.3030,276,400
Oct 18, 201880.7181.3480.0080.2480.249,869,500
Oct 18, 20180.7172 Dividend
Oct 17, 201880.7682.1880.3881.8681.1410,375,300
Oct 16, 201879.9181.0979.9081.0180.309,462,600
Oct 15, 201879.0180.5478.9280.1379.439,691,500
Oct 12, 201879.3779.3878.4979.0678.379,878,700
Oct 11, 201881.6481.9778.6778.8778.1812,560,300
Oct 10, 201881.8182.6881.4481.4480.739,295,800
Oct 09, 201882.3982.7282.0682.2081.486,268,100
Oct 08, 201881.9882.7481.7582.4081.687,192,300
Oct 05, 201881.9882.4581.9882.1581.435,454,600
Oct 04, 201882.5082.5081.1081.9281.207,029,900
Oct 03, 201884.4484.5282.8583.0382.307,958,700
Oct 02, 201883.4884.4483.3784.3683.627,390,900
Oct 01, 201883.3183.7283.1783.6782.944,899,900
Sep 28, 201883.0383.2982.7983.2382.505,125,800
Sep 27, 201883.0483.6382.8182.8682.136,277,600
Sep 26, 201883.2583.9983.0383.2682.536,581,000
Sep 25, 201884.2884.4183.0883.1282.395,657,200
Sep 24, 201885.6385.7184.2384.2783.536,389,400
Sep 21, 201885.8186.2885.5285.8285.0717,402,500
Sep 20, 201884.2985.6484.2385.3684.6110,053,000
Sep 19, 201883.9284.2983.7784.0083.266,157,600
Sep 18, 201884.2984.2983.5884.0083.266,022,800
Sep 17, 201883.5084.2783.3484.2583.517,098,800
Sep 14, 201883.4783.6782.9783.6182.885,004,100
Sep 13, 201883.2783.4982.6583.4582.725,328,400
Sep 12, 201881.9083.1881.7083.1182.385,925,200
Sep 11, 201882.1382.4281.6382.0181.295,210,300
Sep 10, 201882.5883.1082.3482.3881.666,783,000
Sep 07, 201882.1082.2081.2581.9181.1911,110,900
Sep 06, 201882.9183.3182.4982.6581.937,541,100
Sep 05, 201882.1183.4782.1183.2982.567,651,900
Sep 04, 201882.4882.9682.0782.7081.985,800,700
Aug 31, 201883.3583.5382.3982.9582.226,674,900
Aug 30, 201883.3983.7483.1983.4182.684,549,700
Aug 29, 201883.5183.7683.2983.4982.764,520,400
Aug 28, 201883.7283.8683.3283.4882.755,405,200
Aug 27, 201883.5083.8283.0283.4482.713,941,500
Aug 24, 201883.2283.5583.0383.3682.635,356,000
Aug 23, 201883.0183.6082.8483.2482.514,323,200
Aug 22, 201883.8183.8583.0683.3982.665,132,600
Aug 21, 201883.5784.0083.0983.9083.168,534,500
Aug 20, 201883.8983.9583.3183.6482.916,795,800
Aug 17, 201883.7384.2083.6083.6982.968,409,300
Aug 16, 201882.4684.0082.3183.6982.9612,368,000
Aug 15, 201881.3082.3780.8182.3081.588,753,500
Aug 14, 201881.3981.7281.2381.3180.606,226,900
Aug 13, 201881.7082.0881.1581.5280.815,068,100
Aug 10, 201881.3081.7681.0081.4380.725,566,000
Aug 09, 201882.4482.4481.3081.4080.695,167,400
Aug 08, 201882.1082.8082.1082.3581.634,891,300
Aug 07, 201882.4182.6881.7382.6481.926,418,000
Aug 06, 201882.2082.9382.1582.5281.805,669,200
Aug 03, 201882.1483.1081.9282.3381.617,102,800
Aug 02, 201880.8082.2280.5982.0081.289,261,700
Aug 01, 201880.4280.8280.1180.6579.947,556,700
Jul 31, 201880.3980.9879.4380.8880.179,878,200
Jul 30, 201880.0780.5079.8480.2079.507,090,700
Jul 27, 201879.6780.8379.4680.5879.877,492,900
Jul 26, 201879.5680.7779.4780.0979.399,771,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...