Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.72+2.24 (+1.53%)
At close: 04:03PM EDT
149.07 +0.35 (+0.24%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022146.97148.72146.63148.72148.726,027,800
May 26, 2022146.48147.38145.04146.48146.485,702,600
May 25, 2022147.11147.14143.50145.21145.218,217,800
May 24, 2022144.89147.94144.82147.63147.637,207,400
May 23, 2022142.84145.63142.08145.05145.057,134,500
May 20, 2022142.15142.45139.18141.79141.797,785,900
May 19, 2022143.41143.42140.60141.70141.709,694,100
May 18, 2022154.67154.76144.54145.04145.049,670,700
May 17, 2022155.13156.75153.07154.68154.686,509,100
May 16, 2022153.47155.90152.03155.12155.125,971,000
May 13, 2022152.58153.73150.42153.62153.625,675,200
May 12, 2022153.52153.61149.88151.99151.999,600,800
May 11, 2022154.03155.90152.35152.61152.617,692,200
May 10, 2022155.55156.62153.94154.79154.797,447,400
May 09, 2022153.96156.76152.75155.61155.618,540,800
May 06, 2022154.77156.24153.87156.00156.007,303,500
May 05, 2022156.30157.29153.14154.46154.468,217,100
May 04, 2022155.83157.55155.15157.36157.367,771,000
May 03, 2022158.22158.99155.01156.21156.2110,344,000
May 02, 2022161.60162.00156.19158.38158.3810,351,600
Apr 29, 2022162.47162.95160.20160.55160.5510,636,000
Apr 28, 2022160.54163.71159.27163.41163.419,306,800
Apr 27, 2022160.21161.45159.11159.36159.366,754,900
Apr 26, 2022162.68163.64159.75159.79159.797,769,500
Apr 25, 2022161.70163.29159.80162.55162.556,986,800
Apr 22, 2022163.24163.52160.91161.25161.259,394,600
Apr 21, 2022163.82164.90162.43162.61162.619,365,700
Apr 20, 2022160.50164.48160.00163.65163.6510,196,100
Apr 19, 2022156.77160.03156.30159.41159.417,897,000
Apr 18, 2022158.48158.98156.53157.06157.066,034,500
Apr 14, 2022159.98160.30158.45158.57158.577,806,500
Apr 13, 2022159.08160.41158.71159.46159.465,247,700
Apr 12, 2022159.31160.63158.70159.01159.017,221,500
Apr 11, 2022159.95161.21158.63159.49159.496,158,400
Apr 08, 2022159.70160.53158.92160.10160.106,045,400
Apr 07, 2022157.87159.39156.97158.86158.866,889,700
Apr 06, 2022154.42157.29153.94156.83156.838,884,700
Apr 05, 2022153.61157.37153.54154.62154.627,653,000
Apr 04, 2022153.81154.35151.26154.08154.085,992,000
Apr 01, 2022153.52155.46152.06155.09155.095,742,600
Mar 31, 2022154.10154.34152.40152.80152.807,538,600
Mar 30, 2022152.50154.43151.94154.39154.395,779,300
Mar 29, 2022155.37156.47154.02155.46155.465,643,400
Mar 28, 2022153.64153.90152.63153.88153.884,234,000
Mar 25, 2022151.63153.92151.51152.83152.835,047,700
Mar 24, 2022150.89151.56150.16151.08151.084,203,100
Mar 23, 2022152.20153.01150.69150.82150.825,531,900
Mar 22, 2022153.43153.60150.52151.88151.887,292,100
Mar 21, 2022150.44151.42149.24150.72150.726,937,500
Mar 18, 2022150.87150.87148.24150.15150.1515,570,300
Mar 17, 2022149.99150.47148.50150.23150.236,003,800
Mar 16, 2022150.63151.79148.04149.76149.766,908,900
Mar 15, 2022147.01150.54146.89150.27150.279,868,400
Mar 14, 2022144.45146.04143.35145.05145.057,964,600
Mar 11, 2022145.40146.16143.03143.22143.227,086,100
Mar 10, 2022147.80148.28143.94144.94144.949,221,000
Mar 09, 2022148.83150.47147.81148.77148.777,044,100
Mar 08, 2022152.18152.95146.58146.79146.799,517,200
Mar 07, 2022154.49154.52151.14152.84152.848,374,500
Mar 04, 2022153.12155.35152.55155.14155.148,639,100
Mar 03, 2022153.77155.86153.77154.36154.367,451,200
Mar 02, 2022152.96155.08152.60153.79153.796,111,300
Mar 01, 2022154.31155.40152.34153.31153.318,311,900
Feb 28, 2022156.29157.19153.82155.89155.898,669,200
Feb 25, 2022152.33158.94152.25158.24158.248,888,800
Feb 24, 2022155.64155.98150.56151.76151.7613,145,100
Feb 23, 2022158.30158.60155.60155.96155.966,273,000
Feb 22, 2022160.11160.88156.66157.93157.938,179,500
Feb 18, 2022159.50161.06158.82159.90159.908,063,200
Feb 17, 2022158.38160.38157.35159.82159.827,925,500
Feb 16, 2022156.83158.78156.27158.01158.019,315,700
Feb 15, 2022157.77159.32156.11156.82156.826,659,200
Feb 14, 2022156.14157.06153.36156.74156.749,472,200
Feb 11, 2022158.01158.58155.58156.29156.299,341,400
Feb 10, 2022159.09159.50156.65157.17157.177,033,000
Feb 09, 2022160.36160.64159.27159.60159.608,077,400
Feb 08, 2022161.12161.27159.65159.96159.965,048,700
Feb 07, 2022161.87162.26159.67160.32160.326,430,500
Feb 04, 2022163.13164.49161.41161.53161.538,959,900
Feb 03, 2022161.98164.98161.62164.14164.1410,474,500
Feb 02, 2022160.14162.84159.47162.60162.607,558,800
Feb 01, 2022160.79161.30157.73159.74159.746,284,100
Jan 31, 2022159.35160.65158.87160.45160.458,950,100
Jan 28, 2022158.61160.95157.32160.50160.509,494,200
Jan 27, 2022158.73161.35158.58159.13159.139,083,000
Jan 26, 2022157.34159.57156.38158.15158.1510,707,100
Jan 25, 2022160.45161.30157.89159.54159.549,369,600
Jan 24, 2022163.43164.12158.72161.30161.3014,838,100
Jan 21, 2022163.00165.35162.10162.62162.6210,900,400
Jan 20, 2022160.12164.33160.12162.00162.0010,799,100
Jan 20, 20220.8698 Dividend
Jan 19, 2022157.61164.19156.97162.00161.1314,088,300
Jan 18, 2022158.53158.53156.04156.73155.8910,988,400
Jan 14, 2022158.07160.49157.56159.81158.9510,708,000
Jan 13, 2022159.31159.45157.78158.29157.446,551,000
Jan 12, 2022158.26159.36157.83159.01158.167,127,500
Jan 11, 2022160.22160.22156.91158.66157.8111,957,900
Jan 10, 2022162.51163.12160.17160.52159.668,055,000
Jan 07, 2022163.13163.53161.95162.74161.876,098,500
Jan 06, 2022164.34165.20162.61162.83161.967,556,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement