Procter & Gamble (NY: PG )

148.01 USD +0.75 (+0.51%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,168,716 +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%)
Sep 01, 2021 142.33 144.18 142.23 143.84 6,214,215 +1.45(+1.02%)
Aug 31, 2021 143.04 143.53 142.05 142.39 9,642,420 -0.54(-0.38%)
Aug 30, 2021 142.60 142.99 142.05 142.93 3,845,371 +0.62(+0.44%)
Aug 27, 2021 142.48 142.77 141.64 142.31 4,741,279 -0.11(-0.08%)
Aug 26, 2021 142.56 142.71 141.47 142.42 4,749,461 -0.25(-0.18%)
Aug 25, 2021 143.07 143.13 142.25 142.67 3,861,609 -0.51(-0.36%)
Aug 24, 2021 144.01 144.15 142.98 143.18 4,560,433 -1.17(-0.81%)
Aug 23, 2021 144.29 145.34 144.23 144.35 4,522,292 -0.74(-0.51%)
Aug 20, 2021 145.25 145.98 144.78 145.09 5,273,944 +0.10(+0.07%)
Aug 19, 2021 143.16 145.28 143.16 144.99 5,787,170 +1.69(+1.18%)
Aug 18, 2021 144.70 144.88 143.18 143.30 7,162,009 -1.58(-1.09%)
Aug 17, 2021 144.40 145.60 143.89 144.88 7,577,065 +0.24(+0.17%)
Aug 16, 2021 143.67 144.69 143.38 144.64 6,041,074 +1.00(+0.70%)
Aug 13, 2021 142.95 143.99 142.69 143.64 4,888,851 +0.69(+0.48%)
Aug 12, 2021 143.15 143.15 142.35 142.95 4,956,238 +0.33(+0.23%)
Aug 11, 2021 142.74 143.24 142.47 142.62 4,205,152 +0.35(+0.25%)
Aug 10, 2021 141.91 142.51 141.66 142.27 5,253,608 +0.09(+0.06%)
Aug 09, 2021 141.95 142.59 141.70 142.18 4,743,813 +0.77(+0.54%)
Aug 06, 2021 143.03 143.10 141.22 141.41 6,030,551 -1.09(-0.76%)
Aug 05, 2021 143.35 143.55 141.47 142.50 5,363,350 +0.07(+0.05%)
Aug 04, 2021 143.04 144.09 142.35 142.43 6,628,197 -1.52(-1.06%)
Aug 03, 2021 141.86 144.21 141.52 143.95 8,455,869 +2.07(+1.46%)
Aug 02, 2021 141.77 142.43 140.82 141.88 7,009,395 -0.35(-0.25%)
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%)
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.