Skip to main content

Procter & Gamble (NY: PG )

161.03 +0.47 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 160.60 161.74 160.16 161.03 5,486,537 +0.47(+0.29%)
Feb 22, 2024 159.46 161.09 158.63 160.56 6,619,473 +0.16(+0.10%)
Feb 21, 2024 159.19 160.40 159.19 160.40 7,121,049 +1.89(+1.19%)
Feb 20, 2024 158.70 159.79 158.13 158.51 6,621,826 +1.00(+0.63%)
Feb 16, 2024 157.04 158.45 156.67 157.51 6,625,927 +0.50(+0.32%)
Feb 15, 2024 156.30 157.42 156.15 157.01 6,249,163 +1.38(+0.89%)
Feb 14, 2024 156.16 156.16 154.91 155.63 5,745,320 -0.64(-0.41%)
Feb 13, 2024 157.75 158.97 155.48 156.27 6,046,810 -0.84(-0.53%)
Feb 12, 2024 157.36 157.61 155.49 157.11 5,482,006 -0.31(-0.20%)
Feb 09, 2024 158.26 158.34 156.96 157.42 5,978,183 -1.22(-0.77%)
Feb 08, 2024 158.80 159.10 157.77 158.64 6,121,571 -0.48(-0.30%)
Feb 07, 2024 159.10 159.83 158.74 159.12 7,208,855 +0.16(+0.10%)
Feb 06, 2024 158.30 159.07 157.87 158.96 6,185,438 +0.75(+0.47%)
Feb 05, 2024 158.17 159.00 157.56 158.21 6,931,169 +0.12(+0.08%)
Feb 02, 2024 158.97 159.60 157.53 158.09 7,937,718 -1.09(-0.68%)
Feb 01, 2024 156.77 159.30 156.62 159.18 7,599,437 +2.04(+1.30%)
Jan 31, 2024 157.99 158.50 156.70 157.14 8,870,047 -0.35(-0.22%)
Jan 30, 2024 156.34 157.92 155.82 157.49 7,792,659 +1.33(+0.85%)
Jan 29, 2024 156.68 157.33 155.40 156.16 8,987,412 +0.02(+0.01%)
Jan 26, 2024 155.81 156.16 155.34 156.14 8,356,821 +0.52(+0.33%)
Jan 25, 2024 152.40 155.66 152.06 155.62 10,345,675 +3.50(+2.30%)
Jan 24, 2024 153.93 154.23 152.09 152.12 11,592,334 -1.86(-1.21%)
Jan 23, 2024 153.11 156.40 152.89 153.98 19,155,304 +6.12(+4.14%)
Jan 22, 2024 146.97 148.21 146.28 147.86 11,061,953 +0.29(+0.20%)
Jan 19, 2024 148.25 148.62 147.31 147.57 7,848,139 -0.57(-0.38%)
Jan 18, 2024 148.23 148.40 146.92 148.14 6,515,132 -0.86(-0.58%)
Jan 17, 2024 148.21 149.66 148.07 149.00 6,581,074 +0.15(+0.10%)
Jan 16, 2024 149.21 150.55 147.95 148.85 8,169,707 -0.81(-0.54%)
Jan 12, 2024 150.00 150.35 148.95 149.66 5,720,727 +0.09(+0.06%)
Jan 11, 2024 149.11 149.85 148.36 149.57 6,700,830 +0.57(+0.38%)
Jan 10, 2024 148.41 149.06 148.32 149.00 8,643,725 +0.64(+0.43%)
Jan 09, 2024 147.64 148.46 147.12 148.36 9,848,674 +0.61(+0.41%)
Jan 08, 2024 146.98 147.99 146.72 147.76 8,891,095 +1.26(+0.86%)
Jan 05, 2024 147.79 147.94 145.63 146.50 5,327,787 -1.22(-0.83%)
Jan 04, 2024 147.12 148.33 146.84 147.72 7,112,039 +0.81(+0.55%)
Jan 03, 2024 147.41 148.26 146.25 146.91 7,745,764 -0.89(-0.61%)
Jan 02, 2024 145.44 148.47 145.39 147.81 7,310,511 +2.19(+1.50%)
Dec 29, 2023 145.08 146.04 144.82 145.62 5,334,460 +0.81(+0.56%)
Dec 28, 2023 145.08 145.09 144.12 144.82 5,054,237 -0.33(-0.23%)
Dec 27, 2023 144.74 145.39 144.45 145.14 4,599,296 +0.12(+0.08%)
Dec 26, 2023 144.18 145.25 144.06 145.02 3,657,718 +0.66(+0.45%)
Dec 22, 2023 143.59 144.72 143.38 144.37 4,441,716 +1.01(+0.71%)
Dec 21, 2023 143.61 143.88 142.23 143.35 6,144,539 +0.35(+0.24%)
Dec 20, 2023 144.66 145.15 142.94 143.01 7,711,542 -2.25(-1.55%)
Dec 19, 2023 144.76 145.42 144.48 145.25 5,265,160 +0.00(+0.00%)
Dec 18, 2023 143.26 146.56 143.25 145.25 8,474,994 +2.20(+1.54%)
Dec 15, 2023 142.28 143.34 141.61 143.06 14,646,762 -0.70(-0.48%)
Dec 14, 2023 147.53 147.62 143.47 143.75 10,628,969 -3.90(-2.64%)
Dec 13, 2023 144.94 147.72 144.54 147.65 8,867,563 +2.62(+1.81%)
Dec 12, 2023 144.94 145.31 144.17 145.02 6,096,830 +0.12(+0.08%)
Dec 11, 2023 143.89 144.96 143.74 144.91 8,524,310 +0.67(+0.46%)
Dec 08, 2023 145.00 145.32 143.61 144.24 6,425,587 -1.34(-0.92%)
Dec 07, 2023 145.65 146.18 145.10 145.58 6,157,792 -0.15(-0.10%)
Dec 06, 2023 146.09 146.24 144.73 145.73 7,658,009 -0.11(-0.07%)
Dec 05, 2023 151.19 151.65 145.26 145.84 11,968,749 -5.27(-3.49%)
Dec 04, 2023 150.82 151.58 150.71 151.11 6,619,266 -0.60(-0.39%)
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.