Procter & Gamble (NY: PG )

147.47 USD -1.19 (-0.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 142.00 144.54 141.55 142.23 14,413,928 +2.75(+1.97%)
Jul 29, 2021 139.76 140.18 138.73 139.48 5,428,568 +0.72(+0.52%)
Jul 28, 2021 140.67 140.67 138.71 138.76 8,520,111 -2.09(-1.48%)
Jul 27, 2021 140.15 141.62 140.00 140.85 7,075,680 +0.57(+0.41%)
Jul 26, 2021 139.62 140.82 139.22 140.28 5,925,849 +0.49(+0.35%)
Jul 23, 2021 137.48 139.98 137.08 139.79 7,906,145 +1.99(+1.44%)
Jul 22, 2021 137.29 138.33 136.71 137.80 6,013,660 -1.40(-1.01%)
Jul 21, 2021 139.95 140.20 138.99 139.20 6,951,908 -0.49(-0.35%)
Jul 20, 2021 140.44 141.98 139.64 139.69 8,136,479 -0.75(-0.53%)
Jul 19, 2021 140.38 141.87 138.81 140.44 9,543,997 -0.07(-0.05%)
Jul 16, 2021 139.30 140.78 139.11 140.51 9,346,334 +1.35(+0.97%)
Jul 15, 2021 138.25 139.26 137.70 139.16 7,356,552 +1.18(+0.86%)
Jul 14, 2021 136.90 138.23 136.37 137.98 5,903,545 +1.01(+0.74%)
Jul 13, 2021 136.39 137.57 136.39 136.97 5,603,827 -0.17(-0.12%)
Jul 12, 2021 136.90 137.46 136.43 137.14 6,807,324 +0.11(+0.08%)
Jul 09, 2021 137.24 137.65 136.84 137.03 5,948,780 +0.05(+0.04%)
Jul 08, 2021 136.96 137.40 135.89 136.98 7,585,269 -0.02(-0.01%)
Jul 07, 2021 136.18 137.59 136.03 137.00 5,532,791 +1.02(+0.75%)
Jul 06, 2021 135.71 136.30 135.36 135.98 6,534,678 +0.08(+0.06%)
Jul 02, 2021 135.60 136.63 135.42 135.90 5,572,447 +0.66(+0.49%)
Jul 01, 2021 135.43 136.14 134.92 135.24 5,922,309 +0.31(+0.23%)
Jun 30, 2021 134.58 135.29 134.29 134.93 5,776,465 +0.53(+0.39%)
Jun 29, 2021 135.51 135.83 133.82 134.40 5,792,282 -0.92(-0.68%)
Jun 28, 2021 134.90 136.16 134.76 135.32 6,067,103 +0.40(+0.30%)
Jun 25, 2021 133.36 135.52 132.95 134.92 24,504,936 +1.90(+1.43%)
Jun 24, 2021 132.95 133.30 132.70 133.02 6,056,676 +0.09(+0.07%)
Jun 23, 2021 132.95 133.36 132.32 132.93 5,796,062 -0.19(-0.14%)
Jun 22, 2021 133.04 134.02 132.88 133.12 6,551,088 +0.05(+0.04%)
Jun 21, 2021 132.69 133.26 132.40 133.07 8,014,774 +1.04(+0.79%)
Jun 18, 2021 133.01 133.35 131.94 132.03 13,997,640 -1.96(-1.46%)
Jun 17, 2021 132.82 134.15 132.65 133.99 7,868,388 +1.21(+0.91%)
Jun 16, 2021 135.18 135.58 132.65 132.78 8,935,568 -1.87(-1.39%)
Jun 15, 2021 135.20 135.64 134.55 134.65 5,543,520 -0.26(-0.19%)
Jun 14, 2021 134.98 135.03 133.96 134.91 6,302,617 +0.05(+0.04%)
Jun 11, 2021 135.75 135.87 133.90 134.86 10,641,486 -0.93(-0.68%)
Jun 10, 2021 134.94 136.35 134.62 135.79 6,515,629 +1.00(+0.74%)
Jun 09, 2021 135.64 136.44 134.74 134.79 6,200,798 -0.05(-0.04%)
Jun 08, 2021 136.72 136.75 134.75 134.84 6,911,417 -1.58(-1.16%)
Jun 07, 2021 136.36 136.84 135.68 136.42 8,418,130 +0.47(+0.35%)
Jun 04, 2021 135.70 136.62 135.40 135.95 6,894,454 +0.10(+0.07%)
Jun 03, 2021 133.23 135.91 133.20 135.85 11,249,665 +2.39(+1.79%)
Jun 02, 2021 133.00 133.63 132.52 133.46 8,254,163 +0.58(+0.44%)
Jun 01, 2021 135.79 136.00 132.48 132.88 9,993,498 -1.97(-1.46%)
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%)
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.