PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201876.8677.1075.3975.8475.847,124,700
Jun 15, 201876.1677.5175.9277.3877.3814,943,500
Jun 14, 201876.5676.5675.7075.9975.998,895,200
Jun 13, 201877.4077.4076.2076.4776.478,022,400
Jun 12, 201877.8277.8977.1177.2477.248,786,000
Jun 11, 201876.9777.6976.8877.5377.539,049,400
Jun 08, 201875.8577.2175.7477.1877.1813,625,300
Jun 07, 201874.1876.3974.1075.7675.7613,476,100
Jun 06, 201874.0774.4273.7274.3574.357,002,900
Jun 05, 201874.2874.3873.6073.9773.976,910,100
Jun 04, 201873.5474.6273.4574.1874.188,364,000
Jun 01, 201873.3373.7472.8673.4573.457,152,400
May 31, 201874.6774.6972.8073.1773.1715,526,000
May 30, 201874.3375.0274.0574.8974.898,128,600
May 29, 201874.0674.7073.7774.0574.058,889,000
May 25, 201873.9074.6273.7574.3174.317,546,500
May 24, 201874.0874.3573.5973.7773.776,495,600
May 23, 201874.0274.3073.7274.1874.186,334,100
May 22, 201874.4674.9473.8374.0374.037,744,200
May 21, 201873.7574.2573.4274.0674.066,428,400
May 18, 201873.9874.0773.1173.4573.457,042,700
May 17, 201873.5274.0073.4073.9673.968,053,600
May 16, 201872.9873.9372.9673.5373.538,325,000
May 15, 201873.3173.4172.6072.9572.9511,502,800
May 14, 201873.7873.7873.0973.2873.288,646,900
May 11, 201873.6374.1073.0573.3773.377,586,200
May 10, 201872.9473.3472.6973.1573.157,618,500
May 09, 201871.7772.5571.7472.3772.377,528,400
May 08, 201872.0572.1271.1171.4471.448,084,100
May 07, 201872.6773.2271.8971.9871.986,633,600
May 04, 201871.3872.6271.3472.4372.438,107,400
May 03, 201870.8171.7270.7471.3671.369,386,500
May 02, 201871.9472.0170.7370.9470.9410,830,900
May 01, 201872.0572.3371.6671.9671.968,103,800
Apr 30, 201872.9172.9272.1672.3472.3413,076,500
Apr 27, 201872.5373.0872.2172.8172.818,144,800
Apr 26, 201872.5773.0172.3772.7572.7511,204,300
Apr 25, 201872.4172.7571.9572.3072.3014,208,800
Apr 24, 201873.0673.3372.1572.5072.5016,551,700
Apr 23, 201873.5973.9872.7673.0073.0013,653,400
Apr 20, 201874.0474.9273.7473.8073.8014,085,000
Apr 19, 201875.3975.7274.2074.9574.9516,955,600
Apr 19, 20180.717 Dividend
Apr 18, 201878.5878.6878.0278.2077.487,349,400
Apr 17, 201878.9378.9478.1078.4377.716,492,400
Apr 16, 201878.5678.8678.0478.6177.895,962,200
Apr 13, 201878.0678.4477.7278.3777.656,198,500
Apr 12, 201878.6478.7077.7977.7977.088,282,300
Apr 11, 201878.1978.6978.0478.2777.557,143,500
Apr 10, 201878.7178.8477.9478.3777.656,779,000
Apr 09, 201878.8078.8577.5778.1677.449,031,200
Apr 06, 201878.3779.3677.9078.4377.718,300,800
Apr 05, 201879.0979.3278.5178.8078.087,864,700
Apr 04, 201877.8279.5277.5979.0578.339,030,800
Apr 03, 201877.5678.8077.1878.4677.7411,933,100
Apr 02, 201879.2679.3777.0677.4076.6912,017,200
Mar 29, 201879.4380.4979.1879.2878.5510,036,400
Mar 28, 201877.9579.1477.9578.8478.1212,857,800
Mar 27, 201876.5378.4476.3077.7977.0811,288,200
Mar 26, 201876.5776.8776.0276.4175.7112,937,000
Mar 23, 201876.7977.1875.8175.9175.2111,728,300
Mar 22, 201876.8377.5276.3776.4175.7110,481,600
Mar 21, 201878.0578.2476.8877.0476.339,822,800
Mar 20, 201878.7479.1077.9678.3177.598,465,500
Mar 19, 201878.9779.5778.2778.6677.948,368,200
Mar 16, 201878.9379.3978.8478.9778.2517,715,400
Mar 15, 201879.0979.1478.5478.6777.956,996,900
Mar 14, 201879.6979.8478.8679.0078.288,898,100
Mar 13, 201880.0080.1979.3679.7278.999,620,200
Mar 12, 201880.2380.6279.7679.8679.137,182,000
Mar 09, 201880.1880.7579.9080.2979.557,662,200
Mar 08, 201879.1779.9979.0279.9779.247,951,700
Mar 07, 201879.5379.6478.9079.1678.439,089,500
Mar 06, 201880.4180.4279.3780.0279.299,085,300
Mar 05, 201879.2880.3979.1580.2979.558,177,000
Mar 02, 201878.4879.6678.4279.5078.779,317,700
Mar 01, 201878.4079.2877.9078.7077.9813,504,200
Feb 28, 201880.6880.7978.5078.5277.8016,862,000
Feb 27, 201881.8982.0080.5180.5479.808,919,600
Feb 26, 201881.4581.6981.0581.6380.889,422,200
Feb 23, 201881.0181.1280.4881.0580.3110,321,800
Feb 22, 201880.4781.2880.1780.8480.1010,277,700
Feb 21, 201881.3181.8180.1980.2479.509,134,500
Feb 20, 201882.1982.2281.0781.3480.597,087,700
Feb 16, 201882.2183.2582.1382.6081.8410,371,700
Feb 15, 201880.9782.4180.5082.4181.658,910,700
Feb 14, 201881.0681.2680.2780.6879.949,412,000
Feb 13, 201881.1581.8380.9181.5080.759,278,700
Feb 12, 201880.6181.6780.5881.3380.5810,769,000
Feb 09, 201880.9881.0378.5979.9279.1918,838,800
Feb 08, 201882.0382.2280.1580.2279.4814,596,100
Feb 07, 201882.3083.3981.8281.8481.0911,851,800
Feb 06, 201880.5382.4580.1282.3881.6219,955,500
Feb 05, 201883.9984.3780.1081.0680.3217,462,200
Feb 02, 201885.5685.6184.2184.2583.4812,846,300
Feb 01, 201886.1586.5085.5685.8585.068,606,300
Jan 31, 201886.8187.4186.0886.3485.5511,798,100
Jan 30, 201886.8287.4486.6386.9586.159,662,900
Jan 29, 201887.6987.7486.6986.8686.0611,685,800
Jan 26, 201888.1788.1787.2387.7386.9311,503,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...