Procter & Gamble (NY: PG )

137.25 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 137.61 137.90 136.88 137.25 7,708,400 +0.01(+0.01%)
Apr 15, 2021 135.97 137.76 135.87 137.24 7,945,142 +1.64(+1.21%)
Apr 14, 2021 135.52 135.79 134.58 135.60 7,584,025 +0.49(+0.36%)
Apr 13, 2021 136.02 136.39 134.84 135.11 9,161,041 -1.81(-1.32%)
Apr 12, 2021 136.50 137.04 135.71 136.92 6,441,019 +0.55(+0.40%)
Apr 09, 2021 136.51 137.27 135.56 136.37 5,855,600 -0.89(-0.65%)
Apr 08, 2021 136.90 137.63 136.59 137.26 6,190,517 +0.52(+0.38%)
Apr 07, 2021 137.12 137.33 136.25 136.74 10,244,488 +0.24(+0.18%)
Apr 06, 2021 136.00 137.02 135.64 136.50 6,180,637 +0.05(+0.04%)
Apr 05, 2021 134.96 137.25 134.73 136.45 8,279,156 +2.17(+1.62%)
Apr 01, 2021 135.05 135.48 133.33 134.28 9,117,800 -1.15(-0.85%)
Mar 31, 2021 135.68 136.75 135.26 135.43 9,202,622 -0.02(-0.01%)
Mar 30, 2021 136.61 137.00 135.14 135.45 8,090,117 -2.12(-1.54%)
Mar 29, 2021 135.00 137.60 135.00 137.57 11,170,856 +2.12(+1.57%)
Mar 26, 2021 133.22 135.61 132.48 135.45 10,821,200 +1.97(+1.48%)
Mar 25, 2021 133.09 133.62 132.05 133.48 7,517,183 +0.92(+0.69%)
Mar 24, 2021 130.94 133.14 130.62 132.56 8,317,017 -0.04(-0.03%)
Mar 23, 2021 130.41 133.29 129.99 132.60 9,503,673 +2.42(+1.86%)
Mar 22, 2021 128.16 130.88 128.01 130.18 8,077,614 +2.17(+1.70%)
Mar 19, 2021 129.02 129.74 127.90 128.01 20,262,000 -0.69(-0.54%)
Mar 18, 2021 128.21 129.04 127.04 128.70 6,871,291 +0.28(+0.22%)
Mar 17, 2021 129.11 129.84 128.35 128.42 6,192,891 -0.52(-0.40%)
Mar 16, 2021 128.51 129.98 128.51 128.94 6,484,898 +0.38(+0.30%)
Mar 15, 2021 128.39 129.04 127.19 128.56 7,172,701 +0.42(+0.33%)
Mar 12, 2021 127.65 128.82 127.65 128.14 6,521,900 +1.23(+0.97%)
Mar 11, 2021 127.13 127.85 126.72 126.91 6,941,450 -0.43(-0.34%)
Mar 10, 2021 126.17 128.42 125.47 127.34 9,070,377 +1.16(+0.92%)
Mar 09, 2021 127.64 128.91 126.06 126.18 8,859,302 -1.13(-0.89%)
Mar 08, 2021 125.76 128.90 125.32 127.31 9,223,168 +1.33(+1.06%)
Mar 05, 2021 122.79 126.33 122.55 125.98 10,491,000 +3.83(+3.14%)
Mar 04, 2021 123.37 124.77 121.54 122.15 10,219,805 -1.01(-0.82%)
Mar 03, 2021 123.77 124.20 122.79 123.16 7,534,779 -0.74(-0.60%)
Mar 02, 2021 123.87 124.86 123.43 123.90 10,206,447 -0.39(-0.31%)
Mar 01, 2021 124.22 125.49 124.00 124.29 7,700,646 +0.76(+0.62%)
Feb 26, 2021 126.54 126.93 121.82 123.53 17,718,700 -3.05(-2.41%)
Feb 25, 2021 127.49 128.99 126.29 126.58 7,788,079 -1.08(-0.85%)
Feb 24, 2021 127.35 128.24 126.91 127.66 7,262,416 +0.14(+0.11%)
Feb 23, 2021 127.60 129.93 127.19 127.52 10,142,557 +0.94(+0.74%)
Feb 22, 2021 126.79 127.24 126.38 126.58 6,974,347 -0.54(-0.42%)
Feb 19, 2021 129.35 129.44 127.02 127.12 8,277,900 -2.41(-1.86%)
Feb 18, 2021 127.81 129.85 127.59 129.53 6,916,050 +1.07(+0.83%)
Feb 17, 2021 127.19 129.49 127.11 128.46 9,184,417 +0.54(+0.42%)
Feb 16, 2021 127.97 128.17 126.99 127.92 8,242,543 +0.30(+0.24%)
Feb 12, 2021 128.00 128.13 126.58 127.62 8,407,200 -0.71(-0.55%)
Feb 11, 2021 128.83 129.33 128.21 128.33 6,139,152 +0.11(+0.09%)
Feb 10, 2021 128.75 129.16 127.96 128.22 8,593,570 -0.45(-0.35%)
Feb 09, 2021 129.46 129.94 128.23 128.67 5,916,798 -0.50(-0.39%)
Feb 08, 2021 129.93 130.10 128.11 129.17 7,011,195 -0.40(-0.31%)
Feb 05, 2021 129.12 130.10 129.03 129.57 5,063,600 +0.54(+0.42%)
Feb 04, 2021 129.38 129.46 128.58 129.03 6,612,242 +0.08(+0.06%)
Feb 03, 2021 128.95 129.20 127.75 128.95 7,309,404 +0.16(+0.12%)
Feb 02, 2021 129.60 130.72 128.69 128.79 6,822,702 -0.18(-0.14%)
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.