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 (%)
Nov 26, 2021 148.58 149.71 147.31 147.47 6,302,263 -1.19(-0.80%)
Nov 24, 2021 148.77 148.88 147.68 148.66 5,665,183 -0.78(-0.52%)
Nov 23, 2021 147.83 149.50 147.67 149.44 7,912,829 +1.64(+1.11%)
Nov 22, 2021 146.97 148.94 146.83 147.80 6,625,672 +0.98(+0.67%)
Nov 19, 2021 147.95 148.23 146.79 146.82 6,274,332 -0.30(-0.20%)
Nov 18, 2021 147.04 147.22 146.85 147.12 5,509,358 +0.02(+0.01%)
Nov 17, 2021 146.97 147.78 146.52 147.10 4,889,053 -0.09(-0.06%)
Nov 16, 2021 147.39 148.59 147.01 147.19 7,565,348 -0.21(-0.14%)
Nov 15, 2021 147.03 147.75 146.47 147.40 5,510,185 +0.84(+0.57%)
Nov 12, 2021 146.74 147.08 145.98 146.56 5,687,661 +0.16(+0.11%)
Nov 11, 2021 146.86 146.97 146.21 146.40 4,096,254 -0.42(-0.29%)
Nov 10, 2021 145.74 146.82 7,334,391 +1.43(+0.98%)
Nov 09, 2021 145.03 145.83 144.58 145.39 4,873,229 +0.44(+0.30%)
Nov 08, 2021 145.50 146.10 144.02 144.95 5,854,385 -1.09(-0.75%)
Nov 05, 2021 145.44 146.37 144.80 146.04 6,062,773 +0.72(+0.50%)
Nov 04, 2021 142.84 145.39 142.34 145.32 6,401,147 +0.27(+0.19%)
Nov 03, 2021 144.13 145.11 143.52 145.05 7,620,089 +0.99(+0.69%)
Nov 02, 2021 142.72 144.58 142.28 144.06 9,953,973 +1.42(+1.00%)
Nov 01, 2021 143.36 143.50 142.49 142.64 5,038,733 -0.35(-0.24%)
Oct 29, 2021 142.16 143.48 142.02 142.99 6,239,708 +0.31(+0.22%)
Oct 28, 2021 141.89 142.88 141.71 142.68 4,540,647 +0.85(+0.60%)
Oct 27, 2021 143.14 143.68 141.69 141.83 9,643,510 -1.02(-0.71%)
Oct 26, 2021 141.62 143.18 142.85 6,237,621 +2.00(+1.42%)
Oct 25, 2021 140.41 140.92 139.05 140.85 5,381,949 +0.02(+0.01%)
Oct 22, 2021 139.39 141.01 139.32 140.83 5,265,046 +1.50(+1.08%)
Oct 21, 2021 140.86 141.16 139.18 139.33 6,545,746 -1.88(-1.33%)
Oct 20, 2021 140.15 141.96 139.85 141.21 7,436,755 +0.55(+0.39%)
Oct 19, 2021 139.08 140.82 138.80 140.66 9,553,406 -1.68(-1.18%)
Oct 18, 2021 143.55 143.70 142.10 142.34 9,122,017 -2.08(-1.44%)
Oct 15, 2021 144.52 144.87 143.68 144.42 6,924,044 +0.37(+0.26%)
Oct 14, 2021 142.83 144.31 142.81 144.05 6,777,800 +1.61(+1.13%)
Oct 13, 2021 142.40 142.76 141.02 142.44 5,689,849 +0.33(+0.23%)
Oct 12, 2021 142.60 143.04 141.70 142.11 6,734,927 -0.21(-0.15%)
Oct 11, 2021 142.37 142.77 141.77 142.32 5,994,705 +0.59(+0.42%)
Oct 08, 2021 142.29 142.62 141.04 141.73 6,131,864 -0.59(-0.41%)
Oct 07, 2021 141.75 143.03 141.19 142.32 5,334,573 +1.13(+0.80%)
Oct 06, 2021 138.99 141.26 138.62 141.19 5,333,021 +1.86(+1.33%)
Oct 05, 2021 138.80 140.52 138.72 139.33 6,902,719 +0.54(+0.39%)
Oct 04, 2021 139.39 140.40 137.60 138.79 5,813,997 -0.79(-0.57%)
Oct 01, 2021 139.93 140.23 138.32 139.58 5,587,264 -0.22(-0.16%)
Sep 30, 2021 142.64 142.74 139.80 139.80 6,935,176 -2.22(-1.56%)
Sep 29, 2021 140.27 142.68 140.18 142.02 5,459,644 +1.43(+1.02%)
Sep 28, 2021 141.05 141.37 139.56 140.59 7,015,299 -1.07(-0.76%)
Sep 27, 2021 143.15 143.17 141.52 141.66 5,749,744 -1.89(-1.32%)
Sep 24, 2021 143.80 144.45 143.09 143.55 5,009,387 -0.64(-0.44%)
Sep 23, 2021 144.06 144.68 143.49 144.19 5,168,692 +0.59(+0.41%)
Sep 22, 2021 143.82 144.35 142.86 143.60 6,332,671 +0.49(+0.34%)
Sep 21, 2021 142.98 144.52 142.88 143.11 6,651,255 +0.22(+0.15%)
Sep 20, 2021 144.22 144.85 141.97 142.89 10,238,742 -1.45(-1.00%)
Sep 17, 2021 144.37 146.28 144.23 144.34 18,738,903 +0.23(+0.16%)
Sep 16, 2021 144.84 145.19 142.82 144.11 6,142,789 -1.01(-0.70%)
Sep 15, 2021 145.35 145.77 144.74 145.12 6,237,228 -0.31(-0.21%)
Sep 14, 2021 146.13 146.36 144.95 145.43 5,831,834 -0.25(-0.17%)
Sep 13, 2021 144.85 147.23 144.85 145.68 9,952,535 +1.55(+1.08%)
Sep 10, 2021 144.06 144.46 143.32 144.13 5,766,250 +0.14(+0.10%)
Sep 09, 2021 144.57 144.88 143.65 143.99 6,354,732 -0.61(-0.42%)
Sep 08, 2021 143.08 144.94 143.01 144.60 6,897,774 +1.09(+0.76%)
Sep 07, 2021 144.32 144.50 143.29 143.51 6,520,639 -0.54(-0.37%)
Sep 03, 2021 143.76 144.37 143.52 144.05 5,466,434 +0.10(+0.07%)
Sep 02, 2021 143.97 144.73 143.58 143.95 5,393,378 +0.11(+0.08%)
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.