Skip to main content

Procter & Gamble (NY: PG )

162.31 -0.30 (-0.18%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 146.51 146.74 144.89 145.28 7,951,327 -1.51(-1.03%)
Mar 30, 2022 144.99 146.82 144.46 146.79 6,078,702 -1.02(-0.69%)
Mar 29, 2022 147.72 148.76 146.44 147.80 5,935,751 +1.50(+1.03%)
Mar 28, 2022 146.07 146.32 145.11 146.30 4,452,597 +1.00(+0.69%)
Mar 25, 2022 144.16 146.34 144.05 145.30 5,309,201 +1.66(+1.16%)
Mar 24, 2022 143.46 144.10 142.76 143.64 4,419,887 +0.25(+0.17%)
Mar 23, 2022 144.70 145.47 143.27 143.39 5,818,477 -1.01(-0.70%)
Mar 22, 2022 145.87 146.04 143.11 144.40 7,696,683 +1.10(+0.77%)
Mar 21, 2022 143.03 143.96 141.88 143.30 7,296,781 +0.54(+0.38%)
Mar 18, 2022 143.44 143.44 140.94 142.75 16,376,818 -0.08(-0.05%)
Mar 17, 2022 142.60 143.06 141.19 142.83 6,314,851 +0.45(+0.31%)
Mar 16, 2022 143.21 144.31 140.75 142.38 7,269,138 -0.49(-0.34%)
Mar 15, 2022 139.77 143.13 139.66 142.87 10,379,373 +4.96(+3.60%)
Mar 14, 2022 137.34 138.85 136.29 137.91 8,377,324 +1.74(+1.28%)
Mar 11, 2022 138.24 138.96 135.99 136.17 7,453,237 -1.63(-1.19%)
Mar 10, 2022 140.52 136.85 137.80 9,698,667 -3.64(-2.57%)
Mar 09, 2022 141.50 143.06 140.53 141.44 7,408,317 +1.88(+1.35%)
Mar 08, 2022 144.69 145.42 139.36 139.56 10,009,263 -5.75(-3.96%)
Mar 07, 2022 146.88 146.91 143.69 145.31 8,807,454 -2.19(-1.48%)
Mar 04, 2022 145.58 147.69 145.04 147.50 9,087,258 +0.74(+0.51%)
Mar 03, 2022 146.20 148.18 146.20 146.76 7,814,316 +0.54(+0.37%)
Mar 02, 2022 145.43 147.44 145.09 146.22 6,427,849 +0.46(+0.31%)
Mar 01, 2022 146.71 147.75 144.84 145.76 8,742,449 -2.45(-1.66%)
Feb 28, 2022 148.59 149.45 146.25 148.21 9,005,166 -2.23(-1.48%)
Feb 25, 2022 144.83 151.11 147.21 150.45 9,560,201 +6.16(+4.27%)
Feb 24, 2022 147.97 148.30 143.15 144.29 13,861,565 -3.99(-2.69%)
Feb 23, 2022 150.50 150.79 147.94 148.28 6,605,226 -1.87(-1.25%)
Feb 22, 2022 152.22 152.96 148.94 150.15 8,603,235 -1.87(-1.23%)
Feb 18, 2022 152.03 0 +0.08(+0.05%)
Feb 17, 2022 150.58 152.48 149.60 151.95 8,335,722 +1.72(+1.15%)
Feb 16, 2022 149.11 150.96 148.57 150.23 9,798,225 +1.13(+0.76%)
Feb 15, 2022 150.00 151.47 148.42 149.10 7,004,320 +0.08(+0.05%)
Feb 14, 2022 148.45 149.32 145.81 149.02 9,920,758 +0.43(+0.29%)
Feb 11, 2022 150.23 150.24 147.92 148.59 9,825,848 -0.84(-0.56%)
Feb 10, 2022 151.25 151.65 148.94 149.43 7,396,292 -2.31(-1.52%)
Feb 09, 2022 152.46 152.72 151.43 151.74 8,495,829 -0.34(-0.22%)
Feb 08, 2022 153.19 153.33 151.79 152.08 5,310,226 -0.34(-0.22%)
Feb 07, 2022 153.90 154.27 151.81 152.42 6,763,383 -1.15(-0.75%)
Feb 04, 2022 155.10 156.39 153.46 153.57 9,457,941 -2.48(-1.59%)
Feb 03, 2022 154.00 156.85 156.06 11,016,820 +1.46(+0.95%)
Feb 02, 2022 152.25 154.82 151.62 154.59 7,949,479 +2.72(+1.79%)
Feb 01, 2022 152.87 153.36 149.96 151.87 6,608,929 -0.68(-0.44%)
Jan 31, 2022 151.50 152.74 152.55 9,410,923 -0.05(-0.03%)
Jan 28, 2022 150.80 153.02 149.57 152.60 10,008,866 +1.30(+0.86%)
Jan 27, 2022 150.91 153.40 150.77 151.29 9,553,562 +0.93(+0.62%)
Jan 26, 2022 149.59 151.71 148.68 150.36 11,260,088 -1.32(-0.87%)
Jan 25, 2022 152.55 153.36 150.11 151.68 9,853,117 -1.67(-1.09%)
Jan 24, 2022 155.38 156.04 150.90 153.36 15,606,735 -1.25(-0.81%)
Jan 21, 2022 154.97 157.21 154.12 154.61 11,493,449 +0.59(+0.38%)
Jan 20, 2022 152.23 156.24 152.23 154.02 11,356,470 +0.83(+0.54%)
Jan 19, 2022 149.04 155.27 148.44 153.19 14,895,752 +4.98(+3.36%)
Jan 18, 2022 149.91 149.91 147.56 148.21 11,620,231 -2.91(-1.93%)
Jan 14, 2022 151.12 0 +1.44(+0.96%)
Jan 13, 2022 150.65 150.78 149.21 149.69 6,927,744 -0.68(-0.45%)
Jan 12, 2022 149.66 150.70 149.25 150.37 7,540,250 +0.33(+0.22%)
Jan 11, 2022 151.51 151.51 148.38 150.04 12,651,061 -1.76(-1.16%)
Jan 10, 2022 153.68 154.25 151.46 151.79 8,517,631 -2.10(-1.36%)
Jan 07, 2022 154.26 154.64 153.15 153.90 6,448,997 -0.08(-0.06%)
Jan 06, 2022 155.41 156.22 153.77 153.98 8,004,240 -1.31(-0.84%)
Jan 05, 2022 154.56 156.33 154.52 155.28 9,866,042 +0.70(+0.45%)
Jan 04, 2022 153.47 155.46 153.37 154.59 9,785,196 +0.54(+0.35%)
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.