Skip to main content

Procter & Gamble (NY: PG )

162.20 -0.41 (-0.25%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 125.69 126.35 125.42 126.02 6,184,989 +0.50(+0.39%)
Jun 29, 2021 126.56 126.86 124.98 125.52 6,201,924 -0.86(-0.68%)
Jun 28, 2021 125.99 127.17 125.86 126.38 6,496,181 +0.37(+0.30%)
Jun 25, 2021 124.55 126.57 124.17 126.01 26,237,978 +1.77(+1.43%)
Jun 24, 2021 124.17 124.50 123.94 124.23 6,485,017 +0.08(+0.07%)
Jun 23, 2021 124.17 124.55 123.58 124.15 6,205,972 -0.18(-0.14%)
Jun 22, 2021 124.25 125.17 124.10 124.33 7,014,395 +0.05(+0.04%)
Jun 21, 2021 123.93 124.46 123.66 124.28 8,581,596 +0.97(+0.79%)
Jun 18, 2021 124.22 124.54 123.22 123.31 14,987,583 -1.83(-1.46%)
Jun 17, 2021 124.05 125.29 123.89 125.14 8,424,857 +1.13(+0.91%)
Jun 16, 2021 126.25 126.62 123.89 124.01 9,567,511 -1.75(-1.39%)
Jun 15, 2021 126.27 126.68 125.66 125.76 5,935,569 -0.24(-0.19%)
Jun 14, 2021 126.06 126.11 125.11 126.00 6,748,351 +0.05(+0.04%)
Jun 11, 2021 126.78 126.90 125.06 125.95 11,394,075 -0.87(-0.69%)
Jun 10, 2021 126.03 127.34 125.73 126.82 6,976,428 +0.93(+0.74%)
Jun 09, 2021 126.68 127.43 125.84 125.89 6,639,332 -0.05(-0.04%)
Jun 08, 2021 127.69 127.72 125.85 125.93 7,400,207 -1.48(-1.16%)
Jun 07, 2021 127.35 127.80 126.71 127.41 9,013,478 +0.44(+0.35%)
Jun 04, 2021 126.74 127.60 126.46 126.97 7,382,044 +0.09(+0.07%)
Jun 03, 2021 124.43 126.93 124.40 126.88 12,045,265 +2.23(+1.79%)
Jun 02, 2021 124.22 124.80 123.77 124.64 8,837,915 +0.54(+0.44%)
Jun 01, 2021 126.82 127.02 123.73 124.10 10,700,260 -1.84(-1.46%)
May 28, 2021 126.35 127.14 125.75 125.94 11,219,167 -0.12(-0.10%)
May 27, 2021 129.00 129.15 125.77 126.06 35,435,760 -2.93(-2.27%)
May 26, 2021 129.62 129.69 128.76 129.00 8,697,500 -0.29(-0.22%)
May 25, 2021 128.88 129.33 127.72 129.29 8,718,051 +0.44(+0.34%)
May 24, 2021 128.88 129.63 128.63 128.85 7,475,057 -0.04(-0.03%)
May 21, 2021 129.25 129.76 128.68 128.88 10,879,572 +0.00(+0.00%)
May 20, 2021 127.75 129.55 127.69 128.88 9,388,438 +1.31(+1.03%)
May 19, 2021 127.08 127.79 126.63 127.58 10,500,770 +0.26(+0.21%)
May 18, 2021 127.45 128.73 127.16 127.32 9,892,273 -1.32(-1.02%)
May 17, 2021 128.86 129.88 128.52 128.63 8,235,587 -0.26(-0.20%)
May 14, 2021 128.85 129.91 128.58 128.89 6,413,467 +0.27(+0.21%)
May 13, 2021 126.91 129.38 126.45 128.62 9,372,800 +2.04(+1.61%)
May 12, 2021 127.47 127.95 126.56 126.59 9,479,606 -1.35(-1.06%)
May 11, 2021 129.39 129.62 127.46 127.94 11,749,268 -0.64(-0.49%)
May 10, 2021 126.91 129.27 126.73 128.58 9,478,621 +2.35(+1.86%)
May 07, 2021 126.16 127.05 125.86 126.22 6,745,007 +0.01(+0.01%)
May 06, 2021 125.32 126.42 125.07 126.21 10,462,233 +1.57(+1.26%)
May 05, 2021 125.59 126.06 124.56 124.64 8,888,869 -1.01(-0.80%)
May 04, 2021 126.06 126.86 125.34 125.65 10,304,888 -0.43(-0.34%)
May 03, 2021 125.18 126.72 125.18 126.08 8,641,796 +1.48(+1.18%)
Apr 30, 2021 124.09 124.84 123.53 124.61 9,838,652 +0.85(+0.69%)
Apr 29, 2021 122.72 124.21 122.64 123.76 7,266,894 +1.04(+0.85%)
Apr 28, 2021 123.01 123.14 122.23 122.72 6,705,509 +0.21(+0.17%)
Apr 27, 2021 122.57 123.18 121.69 122.52 8,883,681 -0.08(-0.06%)
Apr 26, 2021 124.57 124.92 122.51 122.59 10,610,739 -2.50(-2.00%)
Apr 23, 2021 126.02 126.16 124.45 125.09 7,183,153 -0.64(-0.51%)
Apr 22, 2021 126.43 126.82 125.20 125.74 7,857,158 -1.26(-0.99%)
Apr 21, 2021 127.96 128.59 126.77 127.00 9,118,949 -0.84(-0.65%)
Apr 20, 2021 125.13 128.61 123.92 127.83 10,819,363 +1.06(+0.83%)
Apr 19, 2021 127.08 127.21 125.64 126.78 9,857,610 -0.59(-0.47%)
Apr 16, 2021 127.70 127.97 127.03 127.37 8,306,348 +0.01(+0.01%)
Apr 15, 2021 126.18 127.84 126.09 127.36 8,561,454 +1.52(+1.21%)
Apr 14, 2021 125.76 126.02 124.89 125.84 8,172,325 +0.45(+0.36%)
Apr 13, 2021 126.23 126.57 125.13 125.38 9,871,672 -1.68(-1.32%)
Apr 12, 2021 126.67 127.17 125.94 127.06 6,940,655 +0.51(+0.40%)
Apr 09, 2021 126.68 127.39 125.80 126.55 6,309,824 -0.83(-0.65%)
Apr 08, 2021 127.05 127.72 126.76 127.38 6,670,721 +0.48(+0.38%)
Apr 07, 2021 127.25 127.44 126.44 126.90 11,039,163 +0.22(+0.18%)
Apr 06, 2021 126.21 127.16 125.88 126.67 6,660,075 +0.05(+0.04%)
Apr 05, 2021 125.25 127.37 125.03 126.63 8,921,378 +2.01(+1.62%)
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.