PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019118.06119.54116.44119.18119.188,069,800
Aug 15, 2019116.80118.09116.44117.39117.397,743,700
Aug 14, 2019116.46117.94115.66115.79115.7910,148,300
Aug 13, 2019116.51118.07116.34117.25117.256,722,000
Aug 12, 2019116.78117.67115.59116.03116.033,895,200
Aug 09, 2019117.62118.04115.85116.78116.786,939,500
Aug 08, 2019115.52117.49115.34117.44117.447,416,600
Aug 07, 2019113.75116.24112.68115.52115.529,507,600
Aug 06, 2019113.65115.00113.18114.28114.289,490,600
Aug 05, 2019116.09116.30112.83113.08113.0812,974,800
Aug 02, 2019116.51117.08115.69116.44116.4412,266,100
Aug 01, 2019118.56119.17116.73116.73116.7311,308,600
Jul 31, 2019119.66120.68117.07118.04118.0412,641,800
Jul 30, 2019119.82121.76118.80120.41120.4118,788,800
Jul 29, 2019114.73116.21114.62116.00116.007,768,700
Jul 26, 2019113.21114.88112.88114.73114.735,559,600
Jul 25, 2019111.48112.98111.38112.77112.777,809,400
Jul 24, 2019113.85113.88112.28112.60112.609,635,900
Jul 23, 2019115.71116.05113.84113.85113.858,194,600
Jul 22, 2019115.04115.45114.58115.30115.304,018,800
Jul 19, 2019115.50115.95115.01115.01115.016,547,000
Jul 18, 2019114.93115.77114.79115.44115.445,828,700
Jul 18, 20190.746 Dividend
Jul 17, 2019115.73116.29115.73115.94115.197,861,700
Jul 16, 2019115.72116.52115.45115.89115.147,644,300
Jul 15, 2019115.07115.88114.79115.48114.746,240,700
Jul 12, 2019114.07115.21114.07114.99114.257,058,600
Jul 11, 2019113.66114.40113.44114.38113.644,625,300
Jul 10, 2019113.46114.50113.40113.75113.025,600,700
Jul 09, 2019113.90113.91112.32112.91112.187,537,700
Jul 08, 2019113.34114.23113.30114.05113.325,317,800
Jul 05, 2019112.97113.45112.23113.15112.428,694,800
Jul 03, 2019111.96114.27111.84114.08113.356,223,300
Jul 02, 2019110.61111.50110.29111.48110.766,578,200
Jul 01, 2019109.92110.70109.61110.49109.786,775,900
Jun 28, 2019111.86111.96109.02109.65108.9412,152,000
Jun 27, 2019109.92110.27109.29109.78109.075,613,300
Jun 26, 2019111.39111.44109.66109.73109.027,170,300
Jun 25, 2019112.11112.63111.31111.72111.006,805,600
Jun 24, 2019111.82112.50111.40112.33111.615,518,100
Jun 21, 2019111.62112.47111.02111.20110.4813,799,400
Jun 20, 2019110.78112.02110.50111.74111.027,044,200
Jun 19, 2019109.50110.73109.26110.42109.717,028,000
Jun 18, 2019111.45111.56109.43109.60108.897,731,200
Jun 17, 2019111.16111.21110.24110.99110.286,020,000
Jun 14, 2019110.97111.75110.65111.20110.486,438,100
Jun 13, 2019109.98110.95109.86110.91110.208,611,400
Jun 12, 2019109.60110.66109.58109.68108.977,687,800
Jun 11, 2019108.94109.60108.87109.38108.688,074,400
Jun 10, 2019108.32109.02107.46108.72108.024,767,000
Jun 07, 2019107.74109.38107.74108.77108.078,063,400
Jun 06, 2019106.85107.68106.33107.38106.696,681,600
Jun 05, 2019105.24106.75104.89106.73106.046,481,700
Jun 04, 2019104.01105.10103.85104.68104.016,906,400
Jun 03, 2019103.15103.96102.40103.80103.138,532,900
May 31, 2019104.89104.90102.41102.91102.2510,282,300
May 30, 2019104.37105.37104.37105.33104.654,729,200
May 29, 2019103.96104.81103.70104.19103.527,137,300
May 28, 2019106.70107.25104.42104.46103.797,615,500
May 24, 2019107.15107.44106.54106.69106.004,372,100
May 23, 2019106.68107.03105.89106.76106.076,175,600
May 22, 2019106.09107.05105.94106.72106.034,889,700
May 21, 2019107.47107.54106.29106.37105.695,226,400
May 20, 2019107.44108.13107.14107.33106.646,565,300
May 17, 2019107.27108.00107.26107.45106.766,370,200
May 16, 2019106.74108.68106.59108.11107.419,284,200
May 15, 2019105.61107.00105.50106.70106.015,535,600
May 14, 2019105.77106.50105.57105.60104.927,004,000
May 13, 2019105.14106.59104.85106.11105.437,575,500
May 10, 2019103.98106.15103.92106.01105.335,815,800
May 09, 2019104.67105.04103.78104.24103.576,901,700
May 08, 2019104.99105.77104.16105.07104.395,392,600
May 07, 2019105.03105.58104.10104.70104.036,021,700
May 06, 2019105.12105.82105.04105.68105.004,890,400
May 03, 2019105.99106.41105.58106.08105.404,793,400
May 02, 2019105.20105.76105.05105.56104.886,270,300
May 01, 2019106.15106.39104.81104.93104.256,733,800
Apr 30, 2019104.86106.62104.66106.48105.798,251,300
Apr 29, 2019105.57105.75104.72104.78104.114,787,600
Apr 26, 2019103.95105.88103.91105.86105.187,747,400
Apr 25, 2019103.10103.57102.59103.28102.626,085,300
Apr 24, 2019103.32104.65102.79103.69103.0210,094,800
Apr 23, 2019104.01104.11102.13103.16102.5015,979,800
Apr 22, 2019106.13107.20105.74106.01105.339,057,200
Apr 18, 2019106.02106.71105.83106.05105.377,248,900
Apr 17, 2019106.27106.51105.35105.85105.176,778,100
Apr 17, 20190.7459 Dividend
Apr 16, 2019105.98106.50105.65106.42104.998,136,100
Apr 15, 2019104.98105.78104.79105.73104.315,639,200
Apr 12, 2019104.75105.06104.17105.06103.656,707,900
Apr 11, 2019104.58105.05104.37104.75103.355,078,400
Apr 10, 2019104.66105.00104.24104.65103.255,394,300
Apr 09, 2019104.55104.76104.14104.66103.265,820,300
Apr 08, 2019103.93105.14103.50104.97103.568,468,600
Apr 05, 2019103.61103.69103.17103.65102.264,281,800
Apr 04, 2019103.48103.67102.79103.43102.044,786,100
Apr 03, 2019103.58103.89102.75103.69102.305,226,500
Apr 02, 2019103.61104.02103.26103.75102.366,088,800
Apr 01, 2019104.23104.23103.14103.64102.256,626,500
Mar 29, 2019103.86104.15103.11104.05102.667,535,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...