Skip to main content

Procter & Gamble (NY: PG )

144.70 -1.41 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 147.29 148.99 146.16 147.88 12,416,819 -0.84(-0.56%)
May 27, 2022 146.97 148.72 146.63 148.72 6,028,848 +2.24(+1.53%)
May 26, 2022 146.48 147.38 145.04 146.48 5,702,239 +1.27(+0.87%)
May 25, 2022 147.11 147.14 143.50 145.21 8,217,474 -2.42(-1.64%)
May 24, 2022 144.89 147.94 144.82 147.63 7,206,544 +2.58(+1.78%)
May 23, 2022 142.84 145.63 142.08 145.05 7,134,863 +3.26(+2.30%)
May 20, 2022 142.15 142.45 139.18 141.79 7,773,544 +0.09(+0.06%)
May 19, 2022 143.41 143.42 140.60 141.70 9,693,517 -3.34(-2.30%)
May 18, 2022 154.67 154.76 144.54 145.04 9,669,747 -9.64(-6.23%)
May 17, 2022 155.13 156.75 153.07 154.68 6,512,103 -0.44(-0.28%)
May 16, 2022 153.47 155.90 152.03 155.12 5,970,712 +1.50(+0.98%)
May 13, 2022 152.58 153.73 150.42 153.62 5,675,547 +1.63(+1.07%)
May 12, 2022 153.52 153.61 149.88 151.99 9,599,695 -0.62(-0.41%)
May 11, 2022 154.03 155.90 152.35 152.61 7,692,049 -2.18(-1.41%)
May 10, 2022 155.55 156.62 153.94 154.79 7,447,283 -0.82(-0.53%)
May 09, 2022 153.96 156.76 152.75 155.61 8,550,641 -0.39(-0.25%)
May 06, 2022 154.77 156.24 153.87 156.00 7,308,508 +1.54(+1.00%)
May 05, 2022 156.30 157.29 153.14 154.46 8,215,580 -2.90(-1.84%)
May 04, 2022 155.83 157.55 155.15 157.36 7,770,728 +1.15(+0.74%)
May 03, 2022 158.22 158.99 155.01 156.21 10,341,717 -2.17(-1.37%)
May 02, 2022 161.60 162.00 156.19 158.38 10,351,375 -2.17(-1.35%)
Apr 29, 2022 162.47 162.95 160.20 160.55 10,685,068 -2.86(-1.75%)
Apr 28, 2022 160.54 163.71 159.27 163.41 9,308,094 +4.05(+2.54%)
Apr 27, 2022 160.21 161.45 159.11 159.36 6,754,835 -0.43(-0.27%)
Apr 26, 2022 162.68 163.64 159.75 159.79 7,769,174 -2.76(-1.70%)
Apr 25, 2022 161.70 163.29 159.80 162.55 6,986,911 +1.30(+0.81%)
Apr 22, 2022 163.24 163.52 160.91 161.25 9,404,861 -1.36(-0.84%)
Apr 21, 2022 163.82 164.90 162.43 162.61 9,363,646 -1.04(-0.64%)
Apr 20, 2022 160.50 164.48 160.00 163.65 10,196,996 +4.24(+2.66%)
Apr 19, 2022 156.77 160.03 156.30 159.41 7,916,374 +2.35(+1.50%)
Apr 18, 2022 158.48 158.98 156.53 157.06 6,034,065 -1.51(-0.95%)
Apr 14, 2022 159.98 160.30 158.45 158.57 7,806,477 -0.89(-0.56%)
Apr 13, 2022 159.08 160.41 158.71 159.46 5,247,232 +0.45(+0.28%)
Apr 12, 2022 159.31 160.63 158.70 159.01 7,222,151 -0.48(-0.30%)
Apr 11, 2022 159.95 161.21 158.63 159.49 6,157,645 -0.61(-0.38%)
Apr 08, 2022 159.70 160.53 158.92 160.10 6,045,438 +1.24(+0.78%)
Apr 07, 2022 157.87 159.39 156.97 158.86 6,888,661 +2.03(+1.29%)
Apr 06, 2022 154.41 157.29 153.94 156.83 8,884,580 +2.21(+1.43%)
Apr 05, 2022 153.61 157.37 153.54 154.62 7,655,605 +0.54(+0.35%)
Apr 04, 2022 153.81 154.35 151.26 154.08 5,992,032 -1.01(-0.65%)
Apr 01, 2022 153.52 155.46 152.06 155.09 5,742,631 +2.29(+1.50%)
Mar 31, 2022 154.10 154.34 152.40 152.80 7,559,733 -1.59(-1.03%)
Mar 30, 2022 152.50 154.43 151.94 154.39 5,779,333 -1.07(-0.69%)
Mar 29, 2022 155.37 156.47 154.02 155.46 5,643,422 +1.58(+1.03%)
Mar 28, 2022 153.64 153.90 152.63 153.88 4,233,312 +1.05(+0.69%)
Mar 25, 2022 151.63 153.92 151.51 152.83 5,047,729 +1.75(+1.16%)
Mar 24, 2022 150.89 151.56 150.16 151.08 4,202,213 +0.26(+0.17%)
Mar 23, 2022 152.20 153.01 150.69 150.82 5,531,927 -1.06(-0.70%)
Mar 22, 2022 153.43 153.60 150.52 151.88 7,317,630 +1.16(+0.77%)
Mar 21, 2022 150.44 151.42 149.24 150.72 6,937,423 +0.57(+0.38%)
Mar 18, 2022 150.87 150.87 148.24 150.15 15,570,278 -0.08(-0.05%)
Mar 17, 2022 149.99 150.47 148.50 150.23 6,003,852 +0.47(+0.31%)
Mar 16, 2022 150.63 151.78 148.04 149.76 6,911,333 -0.51(-0.34%)
Mar 15, 2022 147.01 150.54 146.89 150.27 9,868,205 +5.22(+3.60%)
Mar 14, 2022 144.45 146.04 143.35 145.05 7,964,750 +1.83(+1.28%)
Mar 11, 2022 145.40 146.16 143.03 143.22 7,086,174 -1.72(-1.19%)
Mar 10, 2022 147.80 143.94 144.94 9,221,019 -3.83(-2.57%)
Mar 09, 2022 148.83 150.47 147.81 148.77 7,043,466 +1.98(+1.35%)
Mar 08, 2022 152.18 152.95 146.58 146.79 9,516,318 -6.05(-3.96%)
Mar 07, 2022 154.49 154.52 151.13 152.84 8,373,697 -2.30(-1.48%)
Mar 04, 2022 153.12 155.34 152.55 155.14 8,639,721 +0.78(+0.51%)
Mar 03, 2022 153.77 155.86 153.77 154.36 7,429,470 +0.57(+0.37%)
Mar 02, 2022 152.96 155.08 152.60 153.79 6,111,285 +0.48(+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.