Procter & Gamble (NY: PG )

156.50 USD -3.31 (-2.07%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 138.00 139.20 136.74 138.87 11,638,106 +0.26(+0.19%)
Nov 27, 2020 138.59 138.89 137.53 138.61 4,252,100 -0.07(-0.05%)
Nov 25, 2020 138.23 139.39 138.04 138.68 8,411,400 +0.37(+0.27%)
Nov 24, 2020 138.83 139.84 138.07 138.31 7,101,826 -0.45(-0.32%)
Nov 23, 2020 139.32 139.95 137.86 138.76 4,770,573 -0.54(-0.39%)
Nov 20, 2020 139.53 140.35 138.63 139.30 4,727,300 -0.23(-0.16%)
Nov 19, 2020 139.87 140.12 138.45 139.53 5,283,615 -0.17(-0.12%)
Nov 18, 2020 141.99 142.10 139.66 139.70 6,097,081 -2.18(-1.54%)
Nov 17, 2020 141.89 143.47 141.75 141.88 6,395,977 -0.55(-0.39%)
Nov 16, 2020 144.78 144.78 141.26 142.43 7,976,460 -1.85(-1.28%)
Nov 13, 2020 142.21 144.48 141.88 144.28 6,467,000 +2.13(+1.50%)
Nov 12, 2020 142.29 142.55 141.07 142.15 5,632,073 +0.08(+0.06%)
Nov 11, 2020 141.85 143.00 140.65 142.07 5,553,132 +1.81(+1.29%)
Nov 10, 2020 138.10 140.62 137.15 140.26 7,853,159 +2.27(+1.65%)
Nov 09, 2020 145.98 146.92 137.60 137.99 12,661,609 -5.24(-3.66%)
Nov 06, 2020 142.67 144.07 142.38 143.23 4,702,500 +0.85(+0.60%)
Nov 05, 2020 142.44 143.53 141.78 142.38 5,671,479 +1.74(+1.24%)
Nov 04, 2020 140.46 143.00 140.27 140.64 5,818,019 -0.58(-0.41%)
Nov 03, 2020 139.32 142.66 139.32 141.22 6,242,051 +2.72(+1.96%)
Nov 02, 2020 138.51 140.00 137.44 138.50 6,682,818 +1.40(+1.02%)
Oct 30, 2020 137.18 137.99 134.68 137.10 6,422,100 -0.47(-0.34%)
Oct 29, 2020 137.35 139.09 135.80 137.57 5,475,273 -0.09(-0.07%)
Oct 28, 2020 140.40 140.93 137.31 137.66 8,191,825 -4.70(-3.30%)
Oct 27, 2020 141.94 143.34 141.65 142.36 6,806,526 +1.06(+0.75%)
Oct 26, 2020 141.50 142.05 140.01 141.30 5,315,537 -1.08(-0.76%)
Oct 23, 2020 141.76 142.88 141.76 142.38 4,278,200 +0.93(+0.66%)
Oct 22, 2020 141.49 142.75 141.08 141.45 4,503,104 -1.80(-1.26%)
Oct 21, 2020 142.49 144.34 142.47 143.25 5,646,493 +0.77(+0.54%)
Oct 20, 2020 145.61 145.69 141.90 142.48 7,584,054 +0.57(+0.40%)
Oct 19, 2020 144.47 145.39 141.13 141.91 6,419,340 -2.48(-1.72%)
Oct 16, 2020 144.42 145.87 143.92 144.39 6,807,800 +0.56(+0.39%)
Oct 15, 2020 143.60 144.39 142.89 143.83 4,997,147 -0.21(-0.15%)
Oct 14, 2020 144.18 145.10 143.08 144.04 3,860,798 -0.17(-0.12%)
Oct 13, 2020 143.82 144.84 143.46 144.21 4,508,875 -0.28(-0.19%)
Oct 12, 2020 143.33 145.33 143.33 144.49 5,791,529 +1.57(+1.10%)
Oct 09, 2020 141.84 143.64 141.70 142.92 6,551,700 +1.27(+0.90%)
Oct 08, 2020 140.56 141.93 140.36 141.65 4,570,044 +0.95(+0.68%)
Oct 07, 2020 140.08 141.39 139.37 140.70 4,640,922 +1.09(+0.78%)
Oct 06, 2020 139.42 140.77 138.81 139.61 6,041,978 +0.22(+0.16%)
Oct 05, 2020 138.72 139.65 138.30 139.39 6,333,927 +1.27(+0.92%)
Oct 02, 2020 137.93 139.12 136.95 138.12 6,077,900 -1.12(-0.80%)
Oct 01, 2020 139.58 139.99 138.21 139.24 5,713,444 +0.25(+0.18%)
Sep 30, 2020 138.16 139.85 137.81 138.99 8,727,932 +1.73(+1.26%)
Sep 29, 2020 138.39 138.42 136.66 137.26 4,493,076 -0.75(-0.54%)
Sep 28, 2020 138.56 139.94 137.78 138.01 5,810,828 +0.39(+0.28%)
Sep 25, 2020 135.89 137.99 135.89 137.62 4,970,100 +0.70(+0.51%)
Sep 24, 2020 136.89 137.15 135.71 136.92 5,707,600 +0.61(+0.45%)
Sep 23, 2020 138.42 138.42 136.09 136.31 6,373,729 -1.65(-1.20%)
Sep 22, 2020 136.49 139.03 136.24 137.96 4,723,010 +1.25(+0.91%)
Sep 21, 2020 136.87 137.47 134.70 136.71 7,092,670 -0.66(-0.48%)
Sep 18, 2020 136.91 137.93 136.26 137.37 10,192,700 -0.15(-0.11%)
Sep 17, 2020 137.06 137.88 136.19 137.52 4,648,602 -0.18(-0.13%)
Sep 16, 2020 139.57 140.17 137.60 137.70 6,049,945 -0.93(-0.67%)
Sep 15, 2020 138.79 139.77 138.39 138.63 4,046,525 +0.00(+0.00%)
Sep 14, 2020 138.44 139.58 138.33 138.63 4,767,384 +0.49(+0.35%)
Sep 11, 2020 137.69 138.66 137.16 138.14 4,398,000 +1.44(+1.05%)
Sep 10, 2020 138.12 138.71 136.51 136.70 5,242,617 -1.45(-1.05%)
Sep 09, 2020 136.42 139.56 136.27 138.15 6,002,870 +2.21(+1.63%)
Sep 08, 2020 138.52 138.64 135.04 135.94 6,847,579 -2.02(-1.46%)
Sep 04, 2020 137.81 139.19 136.12 137.96 7,437,800 -0.30(-0.22%)
Sep 03, 2020 140.74 141.70 137.09 138.26 7,276,981 -2.25(-1.60%)
Sep 02, 2020 138.11 141.44 137.61 140.51 8,384,358 +2.33(+1.69%)
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.