Procter & Gamble (NY: PG )

162.62 USD +0.62 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 135.29 136.13 134.64 134.85 10,478,131 -0.13(-0.10%)
May 27, 2021 138.12 138.28 134.66 134.98 33,095,197 -3.14(-2.27%)
May 26, 2021 138.79 138.86 137.87 138.12 8,123,022 -0.31(-0.22%)
May 25, 2021 137.99 138.48 136.75 138.43 8,142,216 +0.47(+0.34%)
May 24, 2021 138.00 138.80 137.73 137.96 6,981,323 -0.04(-0.03%)
May 21, 2021 138.39 138.94 137.78 138.00 10,160,967 +0.00(+0.00%)
May 20, 2021 136.79 138.71 136.72 138.00 8,768,323 +1.40(+1.02%)
May 19, 2021 136.07 136.83 135.59 136.60 9,807,185 +0.28(+0.21%)
May 18, 2021 136.46 137.83 136.15 136.32 9,238,880 -1.41(-1.02%)
May 17, 2021 137.97 139.07 137.61 137.73 7,691,619 -0.28(-0.20%)
May 14, 2021 137.96 139.10 137.67 138.01 5,989,852 +0.29(+0.21%)
May 13, 2021 135.89 138.53 135.39 137.72 8,753,718 +2.18(+1.61%)
May 12, 2021 136.49 137.00 135.49 135.54 8,853,470 -1.45(-1.06%)
May 11, 2021 138.54 138.79 136.47 136.99 10,973,218 -0.68(-0.49%)
May 10, 2021 135.89 138.42 135.69 137.67 8,852,550 +2.52(+1.86%)
May 07, 2021 135.08 136.03 134.76 135.15 6,299,494 +0.01(+0.01%)
May 06, 2021 134.18 135.37 133.92 135.14 9,771,193 +1.68(+1.26%)
May 05, 2021 134.47 134.97 133.37 133.46 8,301,751 -1.08(-0.80%)
May 04, 2021 134.98 135.83 134.21 134.54 9,624,241 -0.46(-0.34%)
May 03, 2021 134.03 135.68 134.03 135.00 8,070,998 +1.58(+1.18%)
Apr 30, 2021 132.87 133.67 132.26 133.42 9,188,800 +0.91(+0.69%)
Apr 29, 2021 131.40 132.99 131.31 132.51 6,786,909 +1.11(+0.84%)
Apr 28, 2021 131.71 131.85 130.88 131.40 6,262,604 +0.22(+0.17%)
Apr 27, 2021 131.24 131.89 130.29 131.18 8,296,906 -0.08(-0.06%)
Apr 26, 2021 133.38 133.76 131.17 131.26 9,909,890 -2.68(-2.00%)
Apr 23, 2021 134.93 135.08 133.25 133.94 6,708,700 -0.69(-0.51%)
Apr 22, 2021 135.37 135.79 134.06 134.63 7,338,186 -2.22(-1.62%)
Apr 21, 2021 137.89 138.57 136.60 136.85 8,462,505 -0.90(-0.65%)
Apr 20, 2021 134.84 138.59 133.53 137.75 10,040,511 +1.14(+0.83%)
Apr 19, 2021 136.94 137.08 135.39 136.61 9,147,992 -0.64(-0.47%)
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%)
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.