Skip to main content

Procter & Gamble (NY: PG )

145.04 -9.64 (-6.23%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 129.98 130.29 128.07 128.21 8,344,000 -2.15(-1.65%)
Jan 28, 2021 127.84 131.65 127.44 130.36 8,241,986 +1.98(+1.54%)
Jan 27, 2021 132.76 133.10 127.70 128.38 10,823,366 -4.71(-3.54%)
Jan 26, 2021 132.25 133.47 131.43 133.09 5,993,363 +0.85(+0.64%)
Jan 25, 2021 129.96 133.00 129.90 132.24 9,639,187 +2.24(+1.72%)
Jan 22, 2021 131.02 131.47 129.99 130.00 7,202,800 -1.01(-0.77%)
Jan 21, 2021 130.65 131.99 130.51 131.01 8,761,574 -0.92(-0.70%)
Jan 20, 2021 132.53 133.80 131.26 131.93 12,472,665 -1.67(-1.25%)
Jan 19, 2021 135.70 136.36 133.56 133.60 9,166,248 -1.18(-0.88%)
Jan 15, 2021 135.25 136.20 134.66 134.78 7,757,600 -1.02(-0.75%)
Jan 14, 2021 137.43 137.65 135.28 135.80 6,171,330 -1.46(-1.06%)
Jan 13, 2021 137.10 138.07 137.10 137.26 6,078,752 +0.21(+0.15%)
Jan 12, 2021 137.85 138.25 136.24 137.05 6,332,649 -0.80(-0.58%)
Jan 11, 2021 138.75 139.44 137.60 137.85 7,239,875 -0.94(-0.68%)
Jan 08, 2021 138.47 139.06 137.00 138.79 7,448,400 -0.06(-0.04%)
Jan 07, 2021 139.75 140.13 138.04 138.85 7,355,435 -1.31(-0.93%)
Jan 06, 2021 138.77 141.04 138.60 140.16 10,577,203 +1.46(+1.05%)
Jan 05, 2021 137.99 138.92 136.27 138.70 6,856,217 +0.88(+0.64%)
Jan 04, 2021 139.66 139.86 136.35 137.82 8,330,891 -1.32(-0.95%)
Dec 31, 2020 139.14 139.14 139.14 3,260,799 +1.37(+0.99%)
Dec 30, 2020 138.60 138.92 137.55 137.77 3,260,799 -0.65(-0.47%)
Dec 29, 2020 139.22 139.94 138.20 138.42 5,139,401 -0.26(-0.19%)
Dec 28, 2020 138.15 139.39 137.95 138.68 3,713,742 +0.96(+0.70%)
Dec 24, 2020 136.20 138.13 136.20 137.72 2,588,100 +1.38(+1.01%)
Dec 23, 2020 137.39 137.55 136.13 136.34 6,004,225 -0.21(-0.15%)
Dec 22, 2020 137.29 138.07 136.38 136.55 5,023,119 -0.97(-0.71%)
Dec 21, 2020 137.96 138.43 136.22 137.52 6,731,573 -1.52(-1.09%)
Dec 18, 2020 138.26 140.07 137.45 139.04 19,988,800 +0.79(+0.57%)
Dec 17, 2020 138.01 139.12 137.95 138.25 7,400,203 +0.98(+0.71%)
Dec 16, 2020 136.71 138.27 136.71 137.27 5,382,050 +0.62(+0.45%)
Dec 15, 2020 136.39 137.54 136.24 136.65 5,396,962 +0.80(+0.59%)
Dec 14, 2020 136.77 137.93 135.77 135.85 6,484,809 -0.66(-0.48%)
Dec 11, 2020 134.46 136.80 134.20 136.51 6,548,000 +1.00(+0.74%)
Dec 10, 2020 136.63 136.92 135.04 135.51 6,800,479 -0.90(-0.66%)
Dec 09, 2020 137.83 138.04 136.25 136.41 6,773,362 -1.64(-1.19%)
Dec 08, 2020 137.02 138.78 136.43 138.05 6,493,506 +0.37(+0.27%)
Dec 07, 2020 136.61 137.74 136.56 137.68 6,916,570 +0.21(+0.15%)
Dec 04, 2020 137.21 137.86 135.87 137.47 6,617,300 +0.13(+0.09%)
Dec 03, 2020 138.09 138.35 135.54 137.34 8,740,199 -1.02(-0.74%)
Dec 02, 2020 139.37 139.94 137.49 138.36 6,961,887 -1.01(-0.72%)
Dec 01, 2020 139.16 139.54 138.16 139.37 7,169,716 +0.50(+0.36%)
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%)
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.