U.S. Markets open in 6 hrs 32 mins

The Procter & Gamble Company (PG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.18-0.43 (-0.49%)
At close: 4:04PM EDT
People also watch
JNJKOXOMPEPMMM
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201788.5588.6087.9788.1888.186,120,500
Jul 21, 201788.1688.6887.8188.6188.615,714,800
Jul 20, 201788.3289.3188.3188.6088.607,285,000
Jul 19, 201787.8788.4187.6088.3588.356,008,500
Jul 19, 20170.69 Dividend
Jul 18, 201787.6188.7687.4688.6487.957,492,300
Jul 17, 201787.0787.9186.7487.5586.875,227,800
Jul 14, 201786.9687.2986.7387.1086.424,577,700
Jul 13, 201786.7787.0586.5086.7086.035,448,900
Jul 12, 201787.2487.4786.8386.9686.284,374,200
Jul 11, 201787.2387.4586.3186.7786.095,838,600
Jul 10, 201787.6387.8786.8987.0986.415,356,400
Jul 07, 201787.6987.8287.2887.6586.975,142,200
Jul 06, 201787.6587.9587.3687.3786.696,038,900
Jul 05, 201787.8688.0087.4987.6786.994,974,300
Jul 03, 201787.4088.0087.1887.7487.063,607,400
Jun 30, 201787.0587.4787.0087.1586.475,937,100
Jun 29, 201788.0288.2286.9386.9986.317,163,800
Jun 28, 201789.0889.2188.2688.3787.684,875,000
Jun 27, 201789.3689.3688.6188.6187.925,180,400
Jun 26, 201789.6389.6889.2789.3688.664,373,300
Jun 23, 201789.0389.8088.9089.4288.728,782,100
Jun 22, 201789.2789.4188.9089.0388.344,536,700
Jun 21, 201789.6289.9589.2989.4088.704,164,500
Jun 20, 201789.7790.2189.6189.6388.935,674,200
Jun 19, 201789.6089.8689.2089.8689.165,246,200
Jun 16, 201789.7289.7788.8189.6688.9613,855,000
Jun 15, 201788.2389.6288.2389.3888.687,047,500
Jun 14, 201788.4988.7588.0688.4487.756,183,900
Jun 13, 201788.3688.4087.7788.0687.376,419,300
Jun 12, 201788.1688.6688.0988.2487.557,867,700
Jun 09, 201787.8588.2187.5588.1687.479,696,900
Jun 08, 201788.7788.8087.3687.8587.177,611,400
Jun 07, 201788.6888.8988.4088.7788.084,781,600
Jun 06, 201788.7688.9788.4588.8088.116,503,000
Jun 05, 201788.3088.7688.0088.7488.054,115,300
Jun 02, 201788.4088.6888.0188.5987.906,136,400
Jun 01, 201788.0288.1487.3788.1387.446,251,300
May 31, 201787.6788.3587.4588.0987.4010,146,600
May 30, 201787.2587.6187.1087.4086.724,594,500
May 26, 201786.9387.3886.8287.2586.574,337,000
May 25, 201786.5886.9886.5586.8686.184,368,000
May 24, 201786.4586.6586.2186.5085.834,878,800
May 23, 201786.2886.5485.9886.0885.414,394,200
May 22, 201786.2586.4086.0386.2185.544,260,000
May 19, 201786.0086.3885.6786.2485.577,320,700
May 18, 201786.1886.2285.5285.8785.206,985,600
May 17, 201786.2486.6385.9386.2685.597,805,800
May 16, 201786.8887.0086.1986.2485.576,554,500
May 15, 201786.6586.7186.2586.3385.665,820,700
May 12, 201786.2486.3285.9286.1985.525,892,400
May 11, 201786.6186.6385.8886.1785.506,064,700
May 10, 201786.4886.7986.3986.4985.826,178,500
May 09, 201786.8086.8286.2286.4085.739,577,600
May 08, 201786.3386.6286.2486.5585.884,634,600
May 05, 201786.5486.6186.1386.5085.834,506,200
May 04, 201786.8587.2486.3086.4585.785,986,200
May 03, 201786.3086.6385.9086.4385.766,122,000
May 02, 201787.2987.2986.0286.2285.5513,197,500
May 01, 201787.3887.6087.0887.0986.414,546,600
Apr 28, 201787.5287.5987.1587.3386.658,295,400
Apr 27, 201787.5888.2487.2387.6987.018,517,500
Apr 26, 201789.8590.0087.6187.7487.0611,951,300
Apr 25, 201789.5890.2589.4790.0089.309,088,400
Apr 24, 201789.1289.6689.0189.5588.858,338,500
Apr 21, 201789.1789.2888.6188.6287.939,061,200
Apr 20, 201789.7089.7089.3189.3388.636,983,500
Apr 19, 201790.1090.4589.5089.6088.906,919,000
Apr 19, 20170.69 Dividend
Apr 18, 201790.4091.1390.3490.8089.417,087,800
Apr 17, 201790.2390.5990.1390.3989.006,931,700
Apr 13, 201790.0590.5489.7990.0388.655,040,100
Apr 12, 201789.7090.4289.5690.3188.936,286,300
Apr 11, 201789.6689.8289.2989.8088.425,186,000
Apr 10, 201789.1389.6888.7589.4988.125,956,000
Apr 07, 201789.4689.6189.1889.2387.864,739,100
Apr 06, 201789.7789.8189.3189.4088.037,231,500
Apr 05, 201790.0090.5089.7689.9788.596,320,100
Apr 04, 201789.7589.9689.4289.9188.535,680,800
Apr 03, 201789.8690.0689.4589.6888.316,967,400
Mar 31, 201790.0390.3489.8489.8588.476,942,400
Mar 30, 201790.5090.5790.1090.2088.823,691,900
Mar 29, 201790.5690.8790.3990.6089.214,252,800
Mar 28, 201790.1791.0690.1390.7689.3711,855,800
Mar 27, 201790.4590.7290.1890.4989.1010,072,000
Mar 24, 201790.7790.9290.2190.5789.189,252,000
Mar 23, 201790.9191.4690.6090.7789.386,831,400
Mar 22, 201791.3191.8090.7590.9989.607,798,000
Mar 21, 201791.3091.7591.0391.1989.798,211,000
Mar 20, 201790.9691.4190.9491.2289.827,772,900
Mar 17, 201791.4592.0090.9291.0089.6137,010,100
Mar 16, 201791.4491.7291.1091.4490.046,601,200
Mar 15, 201791.0091.7890.7391.4090.007,855,300
Mar 14, 201791.2691.5990.8291.0089.616,686,400
Mar 13, 201791.0691.4990.8591.3189.917,397,500
Mar 10, 201790.8091.1690.6591.0789.676,797,800
Mar 09, 201790.1490.4990.1090.3488.965,587,400
Mar 08, 201790.0290.3589.7690.1488.765,503,700
Mar 07, 201790.1490.4990.0690.2988.915,363,000
Mar 06, 201789.8990.5189.5990.3788.999,533,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...