Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 77.73 78.21 76.41 77.65 15,260,804 -0.45(-0.57%)
Oct 30, 2018 77.80 78.31 77.23 78.09 15,810,916 +0.83(+1.08%)
Oct 29, 2018 77.31 78.30 76.56 77.26 14,708,697 +0.33(+0.43%)
Oct 26, 2018 77.66 78.08 76.51 76.93 16,372,665 -1.00(-1.28%)
Oct 25, 2018 77.15 78.22 76.44 77.93 16,727,603 -0.40(-0.51%)
Oct 24, 2018 76.42 79.42 76.37 78.33 30,496,204 +2.01(+2.64%)
Oct 23, 2018 75.31 76.44 75.31 76.32 18,580,992 +0.49(+0.65%)
Oct 22, 2018 75.94 76.39 74.63 75.83 16,130,616 -0.61(-0.80%)
Oct 19, 2018 74.30 76.84 74.30 76.44 34,577,900 +6.18(+8.80%)
Oct 18, 2018 70.67 71.22 70.05 70.26 11,267,622 -0.79(-1.11%)
Oct 17, 2018 70.09 71.32 69.76 71.05 11,953,911 +0.74(+1.05%)
Oct 16, 2018 69.36 70.38 69.35 70.31 10,902,952 +0.76(+1.10%)
Oct 15, 2018 68.58 69.90 68.50 69.55 11,166,192 +0.93(+1.35%)
Oct 12, 2018 68.89 68.89 68.12 68.62 11,382,391 +0.16(+0.24%)
Oct 11, 2018 70.86 71.14 68.28 68.45 14,468,991 -2.23(-3.16%)
Oct 10, 2018 71.01 71.76 70.68 70.68 10,710,255 -0.66(-0.92%)
Oct 09, 2018 71.51 71.80 71.22 71.34 7,221,839 -0.17(-0.24%)
Oct 08, 2018 71.15 71.81 70.95 71.52 8,286,698 +0.22(+0.30%)
Oct 05, 2018 71.15 71.56 71.15 71.30 6,284,620 +0.20(+0.28%)
Oct 04, 2018 71.60 71.60 70.39 71.10 8,099,124 -0.96(-1.34%)
Oct 03, 2018 73.29 73.36 71.91 72.06 9,169,771 -1.15(-1.58%)
Oct 02, 2018 72.45 73.28 72.36 73.22 8,515,506 +0.60(+0.82%)
Oct 01, 2018 72.31 72.66 72.19 72.62 5,645,520 +0.38(+0.53%)
Sep 28, 2018 72.06 72.29 71.86 72.24 5,905,787 +0.32(+0.45%)
Sep 27, 2018 72.07 72.58 71.87 71.92 7,232,833 -0.35(-0.48%)
Sep 26, 2018 72.25 72.90 72.06 72.26 7,581,538 +0.12(+0.17%)
Sep 25, 2018 73.15 73.26 72.11 72.14 6,517,341 -1.00(-1.36%)
Sep 24, 2018 74.32 74.39 73.11 73.14 7,361,620 -1.35(-1.81%)
Sep 21, 2018 74.48 74.88 74.23 74.49 20,050,618 +0.40(+0.54%)
Sep 20, 2018 73.16 74.33 73.11 74.09 11,582,530 +1.18(+1.62%)
Sep 19, 2018 72.84 73.16 72.71 72.91 7,094,529 +0.00(+0.00%)
Sep 18, 2018 73.16 73.16 72.54 72.91 6,939,417 -0.22(-0.30%)
Sep 17, 2018 72.47 73.14 72.33 73.12 8,178,673 +0.56(+0.77%)
Sep 14, 2018 72.45 72.62 72.01 72.57 5,765,453 +0.14(+0.19%)
Sep 13, 2018 72.27 72.46 71.73 72.43 6,091,930 +0.30(+0.41%)
Sep 12, 2018 71.08 72.19 70.91 72.13 6,826,813 +0.95(+1.34%)
Sep 11, 2018 71.28 71.53 70.85 71.18 6,003,119 -0.32(-0.45%)
Sep 10, 2018 71.67 72.12 71.47 71.50 7,815,129 +0.41(+0.57%)
Sep 07, 2018 71.26 71.34 70.52 71.09 12,801,518 -0.64(-0.90%)
Sep 06, 2018 71.96 72.30 71.60 71.73 8,688,673 -0.56(-0.77%)
Sep 05, 2018 71.27 72.45 71.27 72.29 8,816,299 +0.51(+0.71%)
Sep 04, 2018 71.59 72.00 71.23 71.78 6,683,374 -0.22(-0.30%)
Aug 31, 2018 71.99 71.99 71.99 0 -0.40(-0.55%)
Aug 30, 2018 72.38 72.68 72.20 72.39 5,241,422 -0.07(-0.10%)
Aug 29, 2018 72.48 72.70 72.29 72.46 5,208,301 +0.01(+0.01%)
Aug 28, 2018 72.66 72.78 72.32 72.45 6,227,683 +0.03(+0.05%)
Aug 27, 2018 72.47 72.75 72.06 72.42 4,541,220 +0.07(+0.10%)
Aug 24, 2018 72.23 72.52 72.06 72.35 6,171,016 +0.10(+0.14%)
Aug 23, 2018 72.05 72.56 71.90 72.25 4,981,022 -0.13(-0.18%)
Aug 22, 2018 72.74 72.78 72.09 72.38 5,913,598 -0.44(-0.61%)
Aug 21, 2018 72.53 72.91 72.12 72.82 9,833,343 +0.23(+0.31%)
Aug 20, 2018 72.81 72.86 72.31 72.59 7,829,579 -0.04(-0.06%)
Aug 17, 2018 72.67 73.08 72.56 72.64 9,688,818 +0.00(+0.00%)
Aug 16, 2018 71.57 72.91 71.44 72.64 14,250,003 +1.21(+1.69%)
Aug 15, 2018 70.56 71.49 70.14 71.43 10,085,499 +0.86(+1.22%)
Aug 14, 2018 70.64 70.93 70.50 70.57 7,174,439 -0.18(-0.26%)
Aug 13, 2018 70.91 71.24 70.43 70.75 5,839,506 +0.08(+0.11%)
Aug 10, 2018 70.56 70.96 70.30 70.68 6,413,317 +0.03(+0.04%)
Aug 09, 2018 71.55 71.55 70.56 70.65 5,954,139 -0.82(-1.15%)
Aug 08, 2018 71.26 71.86 71.26 71.47 5,635,552 -0.25(-0.35%)
Aug 07, 2018 71.53 71.76 70.94 71.73 7,394,603 +0.10(+0.15%)
Aug 06, 2018 71.34 71.97 71.30 71.62 6,531,902 +0.16(+0.23%)
Aug 03, 2018 71.29 72.12 71.10 71.46 8,183,625 +0.29(+0.40%)
Aug 02, 2018 70.13 71.36 69.95 71.17 10,671,120 +1.17(+1.67%)
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.