PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201882.2183.2582.1382.6082.6010,363,000
Feb 15, 201880.9782.4180.5082.4182.418,910,700
Feb 14, 201881.0681.2680.2780.6880.689,412,000
Feb 13, 201881.1581.8380.9181.5081.509,278,700
Feb 12, 201880.6181.6780.5881.3381.3310,769,000
Feb 09, 201880.9881.0378.5979.9279.9218,838,800
Feb 08, 201882.0382.2280.1580.2280.2214,596,100
Feb 07, 201882.3083.3981.8281.8481.8411,851,800
Feb 06, 201880.5382.4580.1282.3882.3819,955,500
Feb 05, 201883.9984.3780.1081.0681.0617,462,200
Feb 02, 201885.5685.6184.2184.2584.2512,846,300
Feb 01, 201886.1586.5085.5685.8585.858,606,300
Jan 31, 201886.8187.4186.0886.3486.3411,798,100
Jan 30, 201886.8287.4486.6386.9586.959,662,900
Jan 29, 201887.6987.7486.6986.8686.8611,685,800
Jan 26, 201888.1788.1787.2387.7387.7311,503,100
Jan 25, 201888.6889.0588.0188.3488.3411,264,400
Jan 24, 201889.0689.1687.7088.3188.3115,141,900
Jan 23, 201889.8290.2188.6089.0589.0518,756,300
Jan 22, 201890.8891.9290.7791.8991.898,658,000
Jan 19, 201890.2891.2690.2491.0791.079,364,000
Jan 18, 201890.2490.6589.6790.1890.187,699,800
Jan 18, 20180.69 Dividend
Jan 17, 201890.5691.7390.4391.2090.518,345,500
Jan 16, 201890.1490.7789.6490.2289.549,465,300
Jan 12, 201890.0590.3489.3589.6188.938,111,000
Jan 11, 201890.4090.5289.9290.1589.475,469,700
Jan 10, 201890.9190.9190.0190.4789.796,564,700
Jan 09, 201891.4791.6591.0191.0590.366,630,100
Jan 08, 201890.9391.7790.9391.7291.034,860,700
Jan 05, 201891.2791.3090.5791.2490.555,949,700
Jan 04, 201890.8391.7790.6191.1890.496,322,500
Jan 03, 201890.7391.0990.5290.5489.855,863,600
Jan 02, 201891.9291.9390.5590.6589.967,558,900
Dec 29, 201792.2492.4691.8891.8891.184,346,700
Dec 28, 201792.3092.5491.9192.0791.373,005,400
Dec 27, 201792.4992.7591.9392.1091.404,276,700
Dec 26, 201792.3592.7792.1592.4891.783,431,900
Dec 22, 201791.8892.4391.7292.1391.434,919,400
Dec 21, 201791.6692.0891.5391.6790.984,860,400
Dec 20, 201791.8091.9791.3591.5390.846,938,500
Dec 19, 201792.0092.1391.5891.6890.995,644,400
Dec 18, 201791.9893.1491.8191.8891.187,405,700
Dec 15, 201791.5792.2791.4891.8991.1915,924,000
Dec 14, 201790.9491.4390.9091.0090.315,853,500
Dec 13, 201790.0291.4189.9790.8890.197,141,000
Dec 12, 201790.4590.5189.8289.8589.176,558,900
Dec 11, 201790.2390.3389.7590.2389.554,856,000
Dec 08, 201790.0290.3789.5890.3789.695,883,400
Dec 07, 201791.0591.0789.8990.1089.427,273,600
Dec 06, 201791.3991.7891.0791.2590.566,737,400
Dec 05, 201791.5291.8491.0791.4090.718,683,000
Dec 04, 201791.7691.9189.8391.4190.729,003,700
Dec 01, 201790.1890.5389.1290.3689.687,953,200
Nov 30, 201789.3590.3789.2189.9989.319,789,900
Nov 29, 201789.4089.8189.0389.3888.705,158,900
Nov 28, 201789.4889.5288.9189.4088.724,841,300
Nov 27, 201788.3389.1088.1588.9688.296,199,700
Nov 24, 201788.5988.9688.4288.4587.782,196,700
Nov 22, 201788.5088.9188.0688.3387.666,006,900
Nov 21, 201788.1889.2188.0288.7288.056,196,400
Nov 20, 201788.4388.5687.7188.2787.604,926,200
Nov 17, 201788.9589.0988.0888.4387.765,941,800
Nov 16, 201789.8489.9088.7789.2588.577,205,100
Nov 15, 201788.7388.9488.0088.2387.566,688,100
Nov 14, 201788.7489.0588.4788.8788.205,035,500
Nov 13, 201788.6789.4188.6389.0088.336,873,500
Nov 10, 201787.9988.3987.7888.1687.497,227,300
Nov 09, 201787.3588.1787.3087.7887.125,280,000
Nov 08, 201786.9987.6086.8087.5886.926,910,000
Nov 07, 201786.0487.0085.4286.9886.326,875,100
Nov 06, 201786.5586.6486.0386.0585.405,186,700
Nov 03, 201786.7887.1686.4686.5885.925,106,500
Nov 02, 201786.7887.0486.2386.5185.865,021,200
Nov 01, 201786.3387.1486.1186.8986.234,884,100
Oct 31, 201786.4986.5085.7286.3485.697,119,000
Oct 30, 201786.9187.0886.1686.2785.625,387,100
Oct 27, 201787.5387.5386.4587.0486.387,433,800
Oct 26, 201787.1987.7787.1087.5086.846,233,800
Oct 25, 201786.9087.1186.2886.8686.209,024,300
Oct 24, 201787.3787.4286.7886.9886.3211,519,000
Oct 23, 201788.6388.8686.8787.3086.6413,358,200
Oct 20, 201789.7289.9687.5988.2587.5819,997,800
Oct 19, 201791.7091.9991.1491.5990.908,585,000
Oct 19, 20170.69 Dividend
Oct 18, 201792.7892.9592.0192.7791.387,399,700
Oct 17, 201793.0493.0992.4092.8091.415,316,100
Oct 16, 201792.9793.3792.7193.1491.754,159,100
Oct 13, 201792.7093.5192.5993.0491.656,956,700
Oct 12, 201791.4192.3191.3992.1590.775,984,900
Oct 11, 201791.0991.7391.0791.4690.097,115,400
Oct 10, 201792.3793.0489.8691.6290.2517,125,600
Oct 09, 201792.4092.6291.9392.1290.745,149,000
Oct 06, 201792.0092.3591.8892.3390.955,241,900
Oct 05, 201792.4992.6591.9492.0390.656,912,800
Oct 04, 201792.1292.8092.0292.4291.046,140,700
Oct 03, 201791.9692.3491.5692.1290.745,909,900
Oct 02, 201791.2692.4091.2491.7790.407,302,400
Sep 29, 201790.9791.4390.7090.9889.626,634,500
Sep 28, 201790.8691.1290.6390.8989.534,999,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...