PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020126.33126.68125.83126.31126.317,391,500
Jan 21, 2020126.41126.62124.84126.09126.098,553,100
Jan 17, 2020126.35127.00125.88126.41126.4111,315,200
Jan 16, 2020126.11126.78125.59126.07126.076,233,700
Jan 15, 2020125.06126.12125.01125.96125.964,843,700
Jan 14, 2020124.65125.20124.48124.69124.697,829,700
Jan 13, 2020124.00124.90123.81124.88124.888,409,200
Jan 10, 2020123.90124.32123.30123.97123.973,927,100
Jan 09, 2020122.51123.88122.51123.85123.855,944,000
Jan 08, 2020122.19123.43122.00122.51122.515,385,100
Jan 07, 2020122.88123.21121.87121.99121.997,583,400
Jan 06, 2020122.57123.19122.38122.75122.756,674,400
Jan 03, 2020122.16123.53121.86122.58122.587,970,500
Jan 02, 2020124.50124.73122.94123.41123.418,130,800
Dec 31, 2019124.43124.99123.95124.90124.904,798,900
Dec 30, 2019125.76125.98124.14124.47124.473,884,300
Dec 27, 2019125.56126.30125.39126.09126.095,192,000
Dec 26, 2019125.10125.75124.87125.22125.224,760,400
Dec 24, 2019124.79125.31124.58125.22125.222,022,100
Dec 23, 2019125.52125.82124.69124.90124.906,619,500
Dec 20, 2019126.15126.60125.03125.36125.3616,250,500
Dec 19, 2019124.16125.20123.90124.92124.926,629,100
Dec 18, 2019125.31125.87123.69124.01124.018,607,600
Dec 17, 2019125.59125.98124.31125.31125.318,832,200
Dec 16, 2019125.47126.35125.35125.56125.568,281,900
Dec 13, 2019124.21125.74123.79125.47125.475,471,600
Dec 12, 2019124.78125.76123.88124.57124.575,897,800
Dec 11, 2019124.27125.27124.07124.66124.664,823,300
Dec 10, 2019124.78124.87124.12124.27124.274,740,100
Dec 09, 2019124.31125.14124.18124.87124.877,452,800
Dec 06, 2019124.73125.45123.89124.19124.197,150,900
Dec 05, 2019124.27124.63123.66124.62124.627,029,200
Dec 04, 2019122.75124.58122.69124.53124.536,857,300
Dec 03, 2019122.31122.96121.80122.95122.956,396,200
Dec 02, 2019121.94122.78120.96122.72122.726,146,200
Nov 29, 2019121.99122.63121.71122.06122.062,927,300
Nov 27, 2019122.42122.44120.96121.76121.763,751,400
Nov 26, 2019120.73122.35120.41122.26122.268,235,200
Nov 25, 2019120.44120.92120.02120.51120.515,134,300
Nov 22, 2019120.23120.61119.39120.29120.294,414,900
Nov 21, 2019121.78122.54120.28120.34120.347,094,100
Nov 20, 2019121.42122.38120.93122.29122.296,480,000
Nov 19, 2019121.93122.78121.13121.42121.425,989,000
Nov 18, 2019120.25122.56120.17121.89121.897,493,700
Nov 15, 2019120.99120.99119.97120.54120.547,108,600
Nov 14, 2019120.62121.17120.11120.50120.505,188,300
Nov 13, 2019119.90121.05119.87120.65120.657,262,800
Nov 12, 2019119.49119.60118.55119.27119.274,759,600
Nov 11, 2019119.48120.00119.09119.33119.333,850,400
Nov 08, 2019119.85120.59119.16119.70119.704,249,900
Nov 07, 2019120.34120.34118.81119.62119.628,909,700
Nov 06, 2019119.10120.35118.66120.32120.326,755,900
Nov 05, 2019118.83119.59118.24118.90118.909,239,600
Nov 04, 2019123.92123.92118.64119.07119.0710,351,400
Nov 01, 2019124.83125.14123.25123.87123.876,010,100
Oct 31, 2019124.79125.45123.36124.51124.516,399,500
Oct 30, 2019123.99125.17123.50124.94124.944,734,400
Oct 29, 2019123.20124.56123.10123.60123.605,659,800
Oct 28, 2019123.48124.12122.60123.48123.485,459,100
Oct 25, 2019124.82124.82123.17123.25123.256,093,300
Oct 24, 2019123.76125.77123.34124.79124.796,725,600
Oct 23, 2019121.99123.73121.84123.00123.008,249,300
Oct 22, 2019124.00124.22121.60122.18122.1814,410,500
Oct 21, 2019117.42119.12117.35119.08119.086,731,600
Oct 18, 2019116.55117.75116.17117.47117.479,016,700
Oct 17, 2019117.31117.64116.55116.63116.635,956,900
Oct 17, 20190.7459 Dividend
Oct 16, 2019117.67117.77116.51117.53116.787,973,100
Oct 15, 2019120.19120.56116.70117.20116.4611,113,900
Oct 14, 2019121.62121.62119.58120.05119.297,360,200
Oct 11, 2019122.04122.06120.82121.09120.326,292,200
Oct 10, 2019121.33122.19120.80121.94121.173,943,400
Oct 09, 2019121.81122.39121.43121.98121.213,775,600
Oct 08, 2019122.66122.93120.88120.93120.165,545,300
Oct 07, 2019123.53123.89122.68122.84122.064,749,700
Oct 04, 2019122.19124.06121.99124.00123.214,377,900
Oct 03, 2019121.67122.54120.84121.74120.975,171,000
Oct 02, 2019123.20123.65120.21121.08120.316,755,100
Oct 01, 2019124.36124.64123.20123.85123.065,415,700
Sep 30, 2019124.57125.36124.13124.38123.595,206,900
Sep 27, 2019124.41124.88123.72124.57123.785,589,800
Sep 26, 2019123.64125.00123.53124.31123.526,984,800
Sep 25, 2019123.56123.83122.95123.02122.245,812,600
Sep 24, 2019123.70124.73123.36123.61122.837,633,200
Sep 23, 2019122.20123.77121.97123.22122.446,060,400
Sep 20, 2019122.13122.60121.75122.24121.4615,362,000
Sep 19, 2019121.39122.23121.24121.90121.134,525,800
Sep 18, 2019121.27121.96120.77121.41120.645,684,200
Sep 17, 2019119.63121.99119.44121.16120.396,377,100
Sep 16, 2019121.81121.96119.02119.75118.999,626,700
Sep 13, 2019121.82122.58121.50122.12121.346,777,400
Sep 12, 2019122.65123.21121.62122.77121.996,194,300
Sep 11, 2019119.86121.34119.36121.27120.507,565,500
Sep 10, 2019121.03121.18119.58119.88119.129,582,200
Sep 09, 2019122.71122.78121.78122.17121.397,662,400
Sep 06, 2019123.00123.38122.54122.87122.095,306,900
Sep 05, 2019123.24123.43122.18122.76121.987,491,900
Sep 04, 2019121.85123.28121.46123.21122.435,586,900
Sep 03, 2019119.79121.54119.63121.36120.594,959,300
Aug 30, 2019121.96122.00119.51120.23119.476,007,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...