Procter & Gamble (NY: PG )

135.58 -0.63 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 135.68 136.50 133.95 135.58 6,523,591 -0.63(-0.46%)
Sep 22, 2022 135.74 137.07 135.24 136.21 5,061,745 +0.48(+0.35%)
Sep 21, 2022 138.08 138.20 135.71 135.73 6,413,741 -1.77(-1.29%)
Sep 20, 2022 137.41 137.97 136.53 137.50 5,589,805 -0.49(-0.36%)
Sep 19, 2022 138.20 138.46 137.23 137.99 6,056,052 -0.29(-0.21%)
Sep 16, 2022 137.44 139.06 137.11 138.28 9,321,491 +0.84(+0.61%)
Sep 15, 2022 138.78 138.89 136.64 137.44 5,320,785 -1.07(-0.77%)
Sep 14, 2022 138.66 139.66 137.67 138.51 6,141,274 +0.33(+0.24%)
Sep 13, 2022 140.78 141.43 137.86 138.18 6,349,985 -2.92(-2.07%)
Sep 12, 2022 139.41 141.80 139.11 141.10 5,818,754 +1.14(+0.81%)
Sep 09, 2022 137.95 141.09 137.30 139.96 6,434,763 +2.10(+1.52%)
Sep 08, 2022 137.01 138.49 136.06 137.86 7,380,188 +0.18(+0.13%)
Sep 07, 2022 136.03 137.75 136.02 137.68 6,608,961 +2.05(+1.51%)
Sep 06, 2022 135.88 137.94 135.29 135.63 8,217,009 -1.53(-1.12%)
Sep 02, 2022 140.42 141.15 136.55 137.16 7,100,636 -2.48(-1.78%)
Sep 01, 2022 137.83 139.76 136.76 139.64 7,446,415 +1.70(+1.23%)
Aug 31, 2022 140.40 140.88 137.86 137.94 8,411,714 -2.24(-1.60%)
Aug 30, 2022 142.41 142.41 139.91 140.18 5,205,000 -1.51(-1.07%)
Aug 29, 2022 141.30 142.69 141.02 141.69 5,313,957 -0.60(-0.42%)
Aug 26, 2022 146.00 146.53 142.02 142.29 6,086,594 -3.41(-2.34%)
Aug 25, 2022 145.23 145.78 144.49 145.70 5,097,052 -0.12(-0.08%)
Aug 24, 2022 146.61 147.26 145.12 145.82 5,902,617 -0.63(-0.43%)
Aug 23, 2022 148.43 148.44 145.83 146.45 5,268,145 -2.88(-1.93%)
Aug 22, 2022 148.98 150.13 148.84 149.33 6,379,840 -0.40(-0.27%)
Aug 19, 2022 149.21 150.63 148.72 149.73 6,502,550 -0.04(-0.03%)
Aug 18, 2022 148.87 149.99 148.52 149.77 3,829,069 +0.53(+0.36%)
Aug 17, 2022 149.10 149.75 148.88 149.24 4,834,565 -0.69(-0.46%)
Aug 16, 2022 148.36 150.60 148.36 149.93 7,093,159 +1.37(+0.92%)
Aug 15, 2022 146.87 148.77 146.75 148.56 6,007,979 +1.89(+1.29%)
Aug 12, 2022 145.91 146.73 144.96 146.67 5,038,772 +1.41(+0.97%)
Aug 11, 2022 146.81 147.29 144.93 145.26 5,954,340 -1.04(-0.71%)
Aug 10, 2022 145.89 146.50 145.39 146.30 4,641,378 +1.37(+0.95%)
Aug 09, 2022 145.57 145.94 144.49 144.93 3,977,032 -0.34(-0.23%)
Aug 08, 2022 145.03 146.47 144.73 145.27 4,486,874 +0.55(+0.38%)
Aug 05, 2022 143.75 144.84 142.77 144.72 4,580,481 +0.07(+0.05%)
Aug 04, 2022 144.85 146.46 144.01 144.65 6,124,826 -0.23(-0.16%)
Aug 03, 2022 141.66 145.27 140.91 144.88 6,811,280 +2.93(+2.06%)
Aug 02, 2022 143.11 143.72 141.77 141.95 7,494,785 -0.95(-0.66%)
Aug 01, 2022 138.34 143.94 138.27 142.90 12,589,817 +3.99(+2.87%)
Jul 29, 2022 141.43 142.50 138.23 138.91 18,754,516 -9.15(-6.18%)
Jul 28, 2022 146.14 148.61 145.08 148.06 7,113,193 +2.42(+1.66%)
Jul 27, 2022 143.88 146.21 143.53 145.64 5,506,786 +1.37(+0.95%)
Jul 26, 2022 142.69 144.49 141.71 144.27 5,375,691 +0.28(+0.19%)
Jul 25, 2022 142.80 144.42 142.53 143.99 5,261,545 +0.97(+0.68%)
Jul 22, 2022 140.76 143.17 140.67 143.02 5,292,835 +2.25(+1.60%)
Jul 21, 2022 140.60 141.36 138.95 140.77 8,310,139 -0.78(-0.55%)
Jul 20, 2022 144.00 144.22 140.64 141.55 8,634,741 -2.49(-1.73%)
Jul 19, 2022 144.57 145.01 143.64 144.04 5,943,013 +0.73(+0.51%)
Jul 18, 2022 144.94 145.09 143.17 143.31 6,047,309 -1.76(-1.21%)
Jul 15, 2022 145.34 145.70 144.10 145.07 6,264,600 -0.20(-0.14%)
Jul 14, 2022 143.76 145.53 143.47 145.27 4,867,046 -0.43(-0.30%)
Jul 13, 2022 144.41 146.96 144.21 145.70 5,075,409 +0.95(+0.66%)
Jul 12, 2022 145.86 146.92 144.37 144.75 5,204,383 -1.29(-0.88%)
Jul 11, 2022 145.15 146.58 144.68 146.04 5,483,241 +1.02(+0.70%)
Jul 08, 2022 145.99 146.81 144.57 145.02 4,295,348 -0.98(-0.67%)
Jul 07, 2022 145.29 146.19 144.60 146.00 6,623,374 -0.05(-0.03%)
Jul 06, 2022 145.51 147.49 144.97 146.05 5,485,268 +1.35(+0.93%)
Jul 05, 2022 144.58 146.10 142.54 144.70 5,763,888 -1.41(-0.97%)
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.