Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 147.72 147.97 145.80 146.88 4,676,607 -1.00(-0.67%)
Dec 29, 2022 148.09 148.51 147.44 147.88 3,930,410 +0.61(+0.41%)
Dec 28, 2022 149.51 149.88 147.21 147.27 4,331,265 -1.93(-1.29%)
Dec 27, 2022 147.99 149.56 147.95 149.20 4,486,410 +1.29(+0.87%)
Dec 23, 2022 147.61 148.20 147.05 147.91 3,510,231 +0.42(+0.28%)
Dec 22, 2022 146.46 147.71 146.24 147.49 6,093,040 +0.34(+0.23%)
Dec 21, 2022 146.10 147.91 146.07 147.15 5,175,466 +1.34(+0.92%)
Dec 20, 2022 144.71 146.24 144.66 145.81 5,826,022 +0.06(+0.04%)
Dec 19, 2022 145.58 146.70 144.63 145.76 6,069,160 -0.04(-0.03%)
Dec 16, 2022 145.72 146.41 144.42 145.80 20,602,488 -0.65(-0.44%)
Dec 15, 2022 147.04 147.31 145.12 146.44 7,357,240 -1.68(-1.13%)
Dec 14, 2022 148.07 149.67 147.47 148.12 7,617,206 +0.58(+0.39%)
Dec 13, 2022 148.67 149.47 146.13 147.54 7,924,553 -0.22(-0.15%)
Dec 12, 2022 146.55 147.85 146.38 147.76 6,326,337 +1.50(+1.03%)
Dec 09, 2022 146.05 147.26 145.58 146.26 6,055,172 -0.39(-0.26%)
Dec 08, 2022 144.85 146.71 144.41 146.65 5,351,710 +1.05(+0.72%)
Dec 07, 2022 144.41 145.79 144.41 145.60 6,371,915 +0.93(+0.64%)
Dec 06, 2022 145.10 145.45 143.70 144.67 7,085,033 +0.18(+0.13%)
Dec 05, 2022 144.12 145.05 143.69 144.49 5,574,666 -1.47(-1.01%)
Dec 02, 2022 143.89 146.12 143.51 145.96 5,095,593 +1.32(+0.91%)
Dec 01, 2022 144.91 145.72 143.98 144.64 7,148,129 +0.09(+0.06%)
Nov 30, 2022 141.15 144.56 140.65 144.56 12,790,672 +3.57(+2.53%)
Nov 29, 2022 141.25 141.55 140.07 140.99 5,810,369 -1.09(-0.76%)
Nov 28, 2022 141.87 142.79 141.63 142.07 6,839,368 -0.12(-0.08%)
Nov 25, 2022 142.26 142.66 141.88 142.19 2,487,921 +0.26(+0.18%)
Nov 23, 2022 141.40 142.10 141.08 141.93 4,432,870 +0.81(+0.57%)
Nov 22, 2022 140.94 141.28 140.37 141.12 5,543,043 +1.20(+0.86%)
Nov 21, 2022 138.64 140.71 138.42 139.92 6,577,925 +1.75(+1.27%)
Nov 18, 2022 137.54 138.35 136.91 138.17 5,852,472 +1.65(+1.21%)
Nov 17, 2022 136.75 137.32 135.54 136.52 5,354,821 -0.84(-0.61%)
Nov 16, 2022 137.13 138.50 136.63 137.36 6,390,615 +1.21(+0.89%)
Nov 15, 2022 137.70 138.78 135.39 136.15 7,977,933 -0.47(-0.35%)
Nov 14, 2022 136.17 139.13 135.93 136.63 8,779,178 +0.01(+0.01%)
Nov 11, 2022 136.84 137.26 134.81 136.62 7,403,802 -0.20(-0.15%)
Nov 10, 2022 135.16 137.26 133.93 136.82 8,671,418 +4.55(+3.44%)
Nov 09, 2022 132.64 133.71 132.13 132.27 5,872,603 -0.32(-0.24%)
Nov 08, 2022 132.60 133.27 131.61 132.59 5,434,058 +0.30(+0.23%)
Nov 07, 2022 131.17 132.96 130.89 132.29 6,961,517 +2.00(+1.53%)
Nov 04, 2022 129.20 130.83 128.43 130.29 5,732,475 +2.33(+1.82%)
Nov 03, 2022 127.66 128.54 126.92 127.95 5,369,895 -0.88(-0.68%)
Nov 02, 2022 130.56 128.71 128.84 7,556,732 -1.88(-1.44%)
Nov 01, 2022 130.54 132.07 129.71 130.72 6,633,430 +0.20(+0.16%)
Oct 31, 2022 131.03 131.48 130.12 130.51 8,616,701 -0.53(-0.41%)
Oct 28, 2022 129.06 131.33 128.82 131.04 7,219,370 +3.24(+2.53%)
Oct 27, 2022 127.92 129.01 127.44 127.81 6,888,995 +0.10(+0.08%)
Oct 26, 2022 126.62 128.48 126.37 127.71 6,825,298 +0.89(+0.70%)
Oct 25, 2022 125.60 127.13 124.50 126.82 6,991,663 +1.44(+1.15%)
Oct 24, 2022 125.49 126.41 124.39 125.38 7,180,681 +0.77(+0.61%)
Oct 21, 2022 122.63 124.97 122.58 124.61 6,606,739 +1.54(+1.25%)
Oct 20, 2022 124.65 125.76 122.77 123.07 8,427,951 -1.61(-1.29%)
Oct 19, 2022 126.68 127.98 124.63 124.67 10,384,580 +1.14(+0.93%)
Oct 18, 2022 124.45 125.16 122.85 123.53 7,391,334 +0.99(+0.81%)
Oct 17, 2022 121.26 123.44 121.11 122.54 6,925,506 +2.17(+1.81%)
Oct 14, 2022 121.97 122.23 120.06 120.36 5,736,622 -1.18(-0.97%)
Oct 13, 2022 118.85 121.97 118.28 121.55 7,183,762 +1.81(+1.51%)
Oct 12, 2022 120.13 121.07 119.72 119.74 7,091,020 +0.19(+0.16%)
Oct 11, 2022 119.03 120.96 118.94 119.55 5,732,243 +0.45(+0.38%)
Oct 10, 2022 118.72 119.56 117.57 119.09 7,193,835 -0.49(-0.41%)
Oct 07, 2022 121.73 121.81 119.09 119.58 6,334,289 -2.13(-1.75%)
Oct 06, 2022 124.03 124.19 121.59 121.71 5,746,727 -2.62(-2.11%)
Oct 05, 2022 124.33 125.19 123.26 124.33 5,397,634 -0.87(-0.69%)
Oct 04, 2022 124.23 125.94 123.85 125.19 7,492,478 +1.53(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.