The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

148.72

+2.24

(+1.53%)

At close: 04:03PM EDT

149.07

+0.35

(+0.24%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	146.97	148.72	146.63	148.72	148.72	6,027,800
May 26, 2022	146.48	147.38	145.04	146.48	146.48	5,702,600
May 25, 2022	147.11	147.14	143.50	145.21	145.21	8,217,800
May 24, 2022	144.89	147.94	144.82	147.63	147.63	7,207,400
May 23, 2022	142.84	145.63	142.08	145.05	145.05	7,134,500
May 20, 2022	142.15	142.45	139.18	141.79	141.79	7,785,900
May 19, 2022	143.41	143.42	140.60	141.70	141.70	9,694,100
May 18, 2022	154.67	154.76	144.54	145.04	145.04	9,670,700
May 17, 2022	155.13	156.75	153.07	154.68	154.68	6,509,100
May 16, 2022	153.47	155.90	152.03	155.12	155.12	5,971,000
May 13, 2022	152.58	153.73	150.42	153.62	153.62	5,675,200
May 12, 2022	153.52	153.61	149.88	151.99	151.99	9,600,800
May 11, 2022	154.03	155.90	152.35	152.61	152.61	7,692,200
May 10, 2022	155.55	156.62	153.94	154.79	154.79	7,447,400
May 09, 2022	153.96	156.76	152.75	155.61	155.61	8,540,800
May 06, 2022	154.77	156.24	153.87	156.00	156.00	7,303,500
May 05, 2022	156.30	157.29	153.14	154.46	154.46	8,217,100
May 04, 2022	155.83	157.55	155.15	157.36	157.36	7,771,000
May 03, 2022	158.22	158.99	155.01	156.21	156.21	10,344,000
May 02, 2022	161.60	162.00	156.19	158.38	158.38	10,351,600
Apr 29, 2022	162.47	162.95	160.20	160.55	160.55	10,636,000
Apr 28, 2022	160.54	163.71	159.27	163.41	163.41	9,306,800
Apr 27, 2022	160.21	161.45	159.11	159.36	159.36	6,754,900
Apr 26, 2022	162.68	163.64	159.75	159.79	159.79	7,769,500
Apr 25, 2022	161.70	163.29	159.80	162.55	162.55	6,986,800
Apr 22, 2022	163.24	163.52	160.91	161.25	161.25	9,394,600
Apr 21, 2022	163.82	164.90	162.43	162.61	162.61	9,365,700
Apr 20, 2022	160.50	164.48	160.00	163.65	163.65	10,196,100
Apr 19, 2022	156.77	160.03	156.30	159.41	159.41	7,897,000
Apr 18, 2022	158.48	158.98	156.53	157.06	157.06	6,034,500
Apr 14, 2022	159.98	160.30	158.45	158.57	158.57	7,806,500
Apr 13, 2022	159.08	160.41	158.71	159.46	159.46	5,247,700
Apr 12, 2022	159.31	160.63	158.70	159.01	159.01	7,221,500
Apr 11, 2022	159.95	161.21	158.63	159.49	159.49	6,158,400
Apr 08, 2022	159.70	160.53	158.92	160.10	160.10	6,045,400
Apr 07, 2022	157.87	159.39	156.97	158.86	158.86	6,889,700
Apr 06, 2022	154.42	157.29	153.94	156.83	156.83	8,884,700
Apr 05, 2022	153.61	157.37	153.54	154.62	154.62	7,653,000
Apr 04, 2022	153.81	154.35	151.26	154.08	154.08	5,992,000
Apr 01, 2022	153.52	155.46	152.06	155.09	155.09	5,742,600
Mar 31, 2022	154.10	154.34	152.40	152.80	152.80	7,538,600
Mar 30, 2022	152.50	154.43	151.94	154.39	154.39	5,779,300
Mar 29, 2022	155.37	156.47	154.02	155.46	155.46	5,643,400
Mar 28, 2022	153.64	153.90	152.63	153.88	153.88	4,234,000
Mar 25, 2022	151.63	153.92	151.51	152.83	152.83	5,047,700
Mar 24, 2022	150.89	151.56	150.16	151.08	151.08	4,203,100
Mar 23, 2022	152.20	153.01	150.69	150.82	150.82	5,531,900
Mar 22, 2022	153.43	153.60	150.52	151.88	151.88	7,292,100
Mar 21, 2022	150.44	151.42	149.24	150.72	150.72	6,937,500
Mar 18, 2022	150.87	150.87	148.24	150.15	150.15	15,570,300
Mar 17, 2022	149.99	150.47	148.50	150.23	150.23	6,003,800
Mar 16, 2022	150.63	151.79	148.04	149.76	149.76	6,908,900
Mar 15, 2022	147.01	150.54	146.89	150.27	150.27	9,868,400
Mar 14, 2022	144.45	146.04	143.35	145.05	145.05	7,964,600
Mar 11, 2022	145.40	146.16	143.03	143.22	143.22	7,086,100
Mar 10, 2022	147.80	148.28	143.94	144.94	144.94	9,221,000
Mar 09, 2022	148.83	150.47	147.81	148.77	148.77	7,044,100
Mar 08, 2022	152.18	152.95	146.58	146.79	146.79	9,517,200
Mar 07, 2022	154.49	154.52	151.14	152.84	152.84	8,374,500
Mar 04, 2022	153.12	155.35	152.55	155.14	155.14	8,639,100
Mar 03, 2022	153.77	155.86	153.77	154.36	154.36	7,451,200
Mar 02, 2022	152.96	155.08	152.60	153.79	153.79	6,111,300
Mar 01, 2022	154.31	155.40	152.34	153.31	153.31	8,311,900
Feb 28, 2022	156.29	157.19	153.82	155.89	155.89	8,669,200
Feb 25, 2022	152.33	158.94	152.25	158.24	158.24	8,888,800
Feb 24, 2022	155.64	155.98	150.56	151.76	151.76	13,145,100
Feb 23, 2022	158.30	158.60	155.60	155.96	155.96	6,273,000
Feb 22, 2022	160.11	160.88	156.66	157.93	157.93	8,179,500
Feb 18, 2022	159.50	161.06	158.82	159.90	159.90	8,063,200
Feb 17, 2022	158.38	160.38	157.35	159.82	159.82	7,925,500
Feb 16, 2022	156.83	158.78	156.27	158.01	158.01	9,315,700
Feb 15, 2022	157.77	159.32	156.11	156.82	156.82	6,659,200
Feb 14, 2022	156.14	157.06	153.36	156.74	156.74	9,472,200
Feb 11, 2022	158.01	158.58	155.58	156.29	156.29	9,341,400
Feb 10, 2022	159.09	159.50	156.65	157.17	157.17	7,033,000
Feb 09, 2022	160.36	160.64	159.27	159.60	159.60	8,077,400
Feb 08, 2022	161.12	161.27	159.65	159.96	159.96	5,048,700
Feb 07, 2022	161.87	162.26	159.67	160.32	160.32	6,430,500
Feb 04, 2022	163.13	164.49	161.41	161.53	161.53	8,959,900
Feb 03, 2022	161.98	164.98	161.62	164.14	164.14	10,474,500
Feb 02, 2022	160.14	162.84	159.47	162.60	162.60	7,558,800
Feb 01, 2022	160.79	161.30	157.73	159.74	159.74	6,284,100
Jan 31, 2022	159.35	160.65	158.87	160.45	160.45	8,950,100
Jan 28, 2022	158.61	160.95	157.32	160.50	160.50	9,494,200
Jan 27, 2022	158.73	161.35	158.58	159.13	159.13	9,083,000
Jan 26, 2022	157.34	159.57	156.38	158.15	158.15	10,707,100
Jan 25, 2022	160.45	161.30	157.89	159.54	159.54	9,369,600
Jan 24, 2022	163.43	164.12	158.72	161.30	161.30	14,838,100
Jan 21, 2022	163.00	165.35	162.10	162.62	162.62	10,900,400
Jan 20, 2022	160.12	164.33	160.12	162.00	162.00	10,799,100
Jan 20, 2022	0.8698 Dividend
Jan 19, 2022	157.61	164.19	156.97	162.00	161.13	14,088,300
Jan 18, 2022	158.53	158.53	156.04	156.73	155.89	10,988,400
Jan 14, 2022	158.07	160.49	157.56	159.81	158.95	10,708,000
Jan 13, 2022	159.31	159.45	157.78	158.29	157.44	6,551,000
Jan 12, 2022	158.26	159.36	157.83	159.01	158.16	7,127,500
Jan 11, 2022	160.22	160.22	156.91	158.66	157.81	11,957,900
Jan 10, 2022	162.51	163.12	160.17	160.52	159.66	8,055,000
Jan 07, 2022	163.13	163.53	161.95	162.74	161.87	6,098,500
Jan 06, 2022	164.34	165.20	162.61	162.83	161.96	7,556,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

The Procter & Gamble Company (PG)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)