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 (%)
Sep 30, 2021 134.06 134.15 131.39 131.39 7,379,246 -2.09(-1.56%)
Sep 29, 2021 131.83 134.09 131.74 133.47 5,809,233 +1.34(+1.02%)
Sep 28, 2021 132.56 132.86 131.16 132.13 7,464,500 -1.00(-0.75%)
Sep 27, 2021 134.53 134.55 133.00 133.13 6,117,909 -1.78(-1.32%)
Sep 24, 2021 135.15 135.76 134.48 134.91 5,330,146 -0.60(-0.44%)
Sep 23, 2021 135.39 135.98 134.85 135.51 5,499,677 +0.56(+0.41%)
Sep 22, 2021 135.16 135.66 134.26 134.96 6,738,162 +0.46(+0.34%)
Sep 21, 2021 134.38 135.83 134.28 134.50 7,077,145 +0.21(+0.15%)
Sep 20, 2021 135.54 136.13 133.43 134.29 10,894,345 -1.36(-1.00%)
Sep 17, 2021 135.68 137.48 135.55 135.65 19,938,786 +0.22(+0.16%)
Sep 16, 2021 136.12 136.45 134.22 135.44 6,536,121 -0.95(-0.70%)
Sep 15, 2021 136.60 137.00 136.03 136.39 6,636,607 -0.29(-0.21%)
Sep 14, 2021 137.34 137.55 136.23 136.68 6,205,255 -0.24(-0.17%)
Sep 13, 2021 136.13 138.37 136.13 136.91 10,589,812 +1.46(+1.07%)
Sep 10, 2021 135.39 135.77 134.69 135.46 6,135,472 +0.13(+0.10%)
Sep 09, 2021 135.87 136.16 135.00 135.32 6,761,635 -0.57(-0.42%)
Sep 08, 2021 134.47 136.22 134.40 135.90 7,339,449 +1.02(+0.76%)
Sep 07, 2021 135.63 135.80 134.67 134.87 6,938,166 -0.51(-0.37%)
Sep 03, 2021 135.11 135.68 134.88 135.38 5,816,458 +0.09(+0.07%)
Sep 02, 2021 135.31 136.02 134.94 135.29 5,738,724 +0.10(+0.08%)
Sep 01, 2021 133.76 135.51 133.67 135.18 6,612,121 +1.36(+1.02%)
Aug 31, 2021 134.43 134.89 133.50 133.82 10,259,839 -0.51(-0.38%)
Aug 30, 2021 134.02 134.38 133.50 134.33 4,091,596 +0.58(+0.44%)
Aug 27, 2021 133.91 134.18 133.12 133.75 5,044,870 -0.10(-0.08%)
Aug 26, 2021 133.98 134.12 132.96 133.85 5,053,576 -0.24(-0.18%)
Aug 25, 2021 134.46 134.52 133.69 134.08 4,108,874 -0.48(-0.36%)
Aug 24, 2021 135.34 135.47 134.38 134.56 4,852,445 -1.10(-0.81%)
Aug 23, 2021 135.61 136.59 135.55 135.66 4,811,861 -0.70(-0.51%)
Aug 20, 2021 136.51 137.19 136.07 136.36 5,611,643 +0.09(+0.07%)
Aug 19, 2021 134.54 136.54 134.54 136.26 6,157,731 +1.59(+1.18%)
Aug 18, 2021 135.99 136.16 134.56 134.68 7,620,604 -1.49(-1.09%)
Aug 17, 2021 135.71 136.84 135.23 136.16 8,062,236 +0.22(+0.17%)
Aug 16, 2021 135.02 135.98 134.75 135.94 6,427,893 +0.94(+0.70%)
Aug 13, 2021 134.35 135.32 134.10 135.00 5,201,892 +0.65(+0.48%)
Aug 12, 2021 134.53 134.53 133.79 134.35 5,273,594 +0.31(+0.23%)
Aug 11, 2021 134.15 134.62 133.90 134.04 4,474,414 +0.33(+0.25%)
Aug 10, 2021 133.37 133.93 133.13 133.71 5,590,005 +0.08(+0.06%)
Aug 09, 2021 133.41 134.01 133.17 133.62 5,047,567 +0.72(+0.54%)
Aug 06, 2021 134.42 134.49 132.72 132.90 6,416,697 -1.03(-0.77%)
Aug 05, 2021 134.72 134.91 132.96 133.93 5,706,774 +0.07(+0.05%)
Aug 04, 2021 134.43 135.42 133.78 133.86 7,052,611 -1.43(-1.06%)
Aug 03, 2021 133.32 135.53 133.00 135.29 8,997,312 +1.94(+1.46%)
Aug 02, 2021 133.24 133.85 132.35 133.34 7,458,217 -0.33(-0.25%)
Jul 30, 2021 133.46 135.84 133.03 133.67 15,336,875 +2.58(+1.97%)
Jul 29, 2021 131.35 131.74 130.38 131.09 5,776,168 +0.68(+0.52%)
Jul 28, 2021 132.21 132.21 130.36 130.41 9,065,667 -1.96(-1.48%)
Jul 27, 2021 131.72 133.10 131.57 132.37 7,528,747 +0.54(+0.41%)
Jul 26, 2021 131.22 132.35 130.84 131.84 6,305,290 +0.46(+0.35%)
Jul 23, 2021 129.21 131.56 128.83 131.38 8,412,388 +1.87(+1.44%)
Jul 22, 2021 129.03 130.01 128.48 129.51 6,398,724 -0.50(-0.38%)
Jul 21, 2021 130.71 130.94 129.81 130.01 7,443,562 -0.46(-0.35%)
Jul 20, 2021 131.16 132.60 130.42 130.46 8,711,908 -0.70(-0.53%)
Jul 19, 2021 131.11 132.50 129.64 131.16 10,218,969 -0.07(-0.05%)
Jul 16, 2021 130.10 131.48 129.92 131.23 10,007,327 +1.26(+0.97%)
Jul 15, 2021 129.12 130.06 128.60 129.97 7,876,823 +1.10(+0.86%)
Jul 14, 2021 127.86 129.09 127.36 128.87 6,321,056 +0.94(+0.74%)
Jul 13, 2021 127.38 128.48 127.38 127.92 6,000,141 -0.16(-0.12%)
Jul 12, 2021 127.86 128.38 127.42 128.08 7,288,752 +0.10(+0.08%)
Jul 09, 2021 128.18 128.56 127.80 127.98 6,369,490 +0.05(+0.04%)
Jul 08, 2021 127.91 128.32 126.91 127.93 8,121,715 -0.02(-0.01%)
Jul 07, 2021 127.19 128.50 127.05 127.95 5,924,082 +0.95(+0.75%)
Jul 06, 2021 126.75 127.30 126.42 127.00 6,996,824 +0.07(+0.06%)
Jul 02, 2021 126.64 127.61 126.47 126.92 5,966,542 +0.62(+0.49%)
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.