Mail

PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	118.06	119.54	116.44	119.18	119.18	8,069,800
Aug 15, 2019	116.80	118.09	116.44	117.39	117.39	7,743,700
Aug 14, 2019	116.46	117.94	115.66	115.79	115.79	10,148,300
Aug 13, 2019	116.51	118.07	116.34	117.25	117.25	6,722,000
Aug 12, 2019	116.78	117.67	115.59	116.03	116.03	3,895,200
Aug 09, 2019	117.62	118.04	115.85	116.78	116.78	6,939,500
Aug 08, 2019	115.52	117.49	115.34	117.44	117.44	7,416,600
Aug 07, 2019	113.75	116.24	112.68	115.52	115.52	9,507,600
Aug 06, 2019	113.65	115.00	113.18	114.28	114.28	9,490,600
Aug 05, 2019	116.09	116.30	112.83	113.08	113.08	12,974,800
Aug 02, 2019	116.51	117.08	115.69	116.44	116.44	12,266,100
Aug 01, 2019	118.56	119.17	116.73	116.73	116.73	11,308,600
Jul 31, 2019	119.66	120.68	117.07	118.04	118.04	12,641,800
Jul 30, 2019	119.82	121.76	118.80	120.41	120.41	18,788,800
Jul 29, 2019	114.73	116.21	114.62	116.00	116.00	7,768,700
Jul 26, 2019	113.21	114.88	112.88	114.73	114.73	5,559,600
Jul 25, 2019	111.48	112.98	111.38	112.77	112.77	7,809,400
Jul 24, 2019	113.85	113.88	112.28	112.60	112.60	9,635,900
Jul 23, 2019	115.71	116.05	113.84	113.85	113.85	8,194,600
Jul 22, 2019	115.04	115.45	114.58	115.30	115.30	4,018,800
Jul 19, 2019	115.50	115.95	115.01	115.01	115.01	6,547,000
Jul 18, 2019	114.93	115.77	114.79	115.44	115.44	5,828,700
Jul 18, 2019	0.746 Dividend
Jul 17, 2019	115.73	116.29	115.73	115.94	115.19	7,861,700
Jul 16, 2019	115.72	116.52	115.45	115.89	115.14	7,644,300
Jul 15, 2019	115.07	115.88	114.79	115.48	114.74	6,240,700
Jul 12, 2019	114.07	115.21	114.07	114.99	114.25	7,058,600
Jul 11, 2019	113.66	114.40	113.44	114.38	113.64	4,625,300
Jul 10, 2019	113.46	114.50	113.40	113.75	113.02	5,600,700
Jul 09, 2019	113.90	113.91	112.32	112.91	112.18	7,537,700
Jul 08, 2019	113.34	114.23	113.30	114.05	113.32	5,317,800
Jul 05, 2019	112.97	113.45	112.23	113.15	112.42	8,694,800
Jul 03, 2019	111.96	114.27	111.84	114.08	113.35	6,223,300
Jul 02, 2019	110.61	111.50	110.29	111.48	110.76	6,578,200
Jul 01, 2019	109.92	110.70	109.61	110.49	109.78	6,775,900
Jun 28, 2019	111.86	111.96	109.02	109.65	108.94	12,152,000
Jun 27, 2019	109.92	110.27	109.29	109.78	109.07	5,613,300
Jun 26, 2019	111.39	111.44	109.66	109.73	109.02	7,170,300
Jun 25, 2019	112.11	112.63	111.31	111.72	111.00	6,805,600
Jun 24, 2019	111.82	112.50	111.40	112.33	111.61	5,518,100
Jun 21, 2019	111.62	112.47	111.02	111.20	110.48	13,799,400
Jun 20, 2019	110.78	112.02	110.50	111.74	111.02	7,044,200
Jun 19, 2019	109.50	110.73	109.26	110.42	109.71	7,028,000
Jun 18, 2019	111.45	111.56	109.43	109.60	108.89	7,731,200
Jun 17, 2019	111.16	111.21	110.24	110.99	110.28	6,020,000
Jun 14, 2019	110.97	111.75	110.65	111.20	110.48	6,438,100
Jun 13, 2019	109.98	110.95	109.86	110.91	110.20	8,611,400
Jun 12, 2019	109.60	110.66	109.58	109.68	108.97	7,687,800
Jun 11, 2019	108.94	109.60	108.87	109.38	108.68	8,074,400
Jun 10, 2019	108.32	109.02	107.46	108.72	108.02	4,767,000
Jun 07, 2019	107.74	109.38	107.74	108.77	108.07	8,063,400
Jun 06, 2019	106.85	107.68	106.33	107.38	106.69	6,681,600
Jun 05, 2019	105.24	106.75	104.89	106.73	106.04	6,481,700
Jun 04, 2019	104.01	105.10	103.85	104.68	104.01	6,906,400
Jun 03, 2019	103.15	103.96	102.40	103.80	103.13	8,532,900
May 31, 2019	104.89	104.90	102.41	102.91	102.25	10,282,300
May 30, 2019	104.37	105.37	104.37	105.33	104.65	4,729,200
May 29, 2019	103.96	104.81	103.70	104.19	103.52	7,137,300
May 28, 2019	106.70	107.25	104.42	104.46	103.79	7,615,500
May 24, 2019	107.15	107.44	106.54	106.69	106.00	4,372,100
May 23, 2019	106.68	107.03	105.89	106.76	106.07	6,175,600
May 22, 2019	106.09	107.05	105.94	106.72	106.03	4,889,700
May 21, 2019	107.47	107.54	106.29	106.37	105.69	5,226,400
May 20, 2019	107.44	108.13	107.14	107.33	106.64	6,565,300
May 17, 2019	107.27	108.00	107.26	107.45	106.76	6,370,200
May 16, 2019	106.74	108.68	106.59	108.11	107.41	9,284,200
May 15, 2019	105.61	107.00	105.50	106.70	106.01	5,535,600
May 14, 2019	105.77	106.50	105.57	105.60	104.92	7,004,000
May 13, 2019	105.14	106.59	104.85	106.11	105.43	7,575,500
May 10, 2019	103.98	106.15	103.92	106.01	105.33	5,815,800
May 09, 2019	104.67	105.04	103.78	104.24	103.57	6,901,700
May 08, 2019	104.99	105.77	104.16	105.07	104.39	5,392,600
May 07, 2019	105.03	105.58	104.10	104.70	104.03	6,021,700
May 06, 2019	105.12	105.82	105.04	105.68	105.00	4,890,400
May 03, 2019	105.99	106.41	105.58	106.08	105.40	4,793,400
May 02, 2019	105.20	105.76	105.05	105.56	104.88	6,270,300
May 01, 2019	106.15	106.39	104.81	104.93	104.25	6,733,800
Apr 30, 2019	104.86	106.62	104.66	106.48	105.79	8,251,300
Apr 29, 2019	105.57	105.75	104.72	104.78	104.11	4,787,600
Apr 26, 2019	103.95	105.88	103.91	105.86	105.18	7,747,400
Apr 25, 2019	103.10	103.57	102.59	103.28	102.62	6,085,300
Apr 24, 2019	103.32	104.65	102.79	103.69	103.02	10,094,800
Apr 23, 2019	104.01	104.11	102.13	103.16	102.50	15,979,800
Apr 22, 2019	106.13	107.20	105.74	106.01	105.33	9,057,200
Apr 18, 2019	106.02	106.71	105.83	106.05	105.37	7,248,900
Apr 17, 2019	106.27	106.51	105.35	105.85	105.17	6,778,100
Apr 17, 2019	0.7459 Dividend
Apr 16, 2019	105.98	106.50	105.65	106.42	104.99	8,136,100
Apr 15, 2019	104.98	105.78	104.79	105.73	104.31	5,639,200
Apr 12, 2019	104.75	105.06	104.17	105.06	103.65	6,707,900
Apr 11, 2019	104.58	105.05	104.37	104.75	103.35	5,078,400
Apr 10, 2019	104.66	105.00	104.24	104.65	103.25	5,394,300
Apr 09, 2019	104.55	104.76	104.14	104.66	103.26	5,820,300
Apr 08, 2019	103.93	105.14	103.50	104.97	103.56	8,468,600
Apr 05, 2019	103.61	103.69	103.17	103.65	102.26	4,281,800
Apr 04, 2019	103.48	103.67	102.79	103.43	102.04	4,786,100
Apr 03, 2019	103.58	103.89	102.75	103.69	102.30	5,226,500
Apr 02, 2019	103.61	104.02	103.26	103.75	102.36	6,088,800
Apr 01, 2019	104.23	104.23	103.14	103.64	102.25	6,626,500
Mar 29, 2019	103.86	104.15	103.11	104.05	102.66	7,535,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...