Skip to main content

Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.43 117.79 113.05 114.64 19,093,156 -2.83(-2.41%)
Feb 25, 2021 118.31 119.70 117.20 117.47 8,392,208 -1.00(-0.85%)
Feb 24, 2021 118.18 119.01 117.77 118.47 7,825,768 +0.13(+0.11%)
Feb 23, 2021 118.41 120.58 118.03 118.34 10,929,325 +0.87(+0.74%)
Feb 22, 2021 117.66 118.08 117.28 117.47 7,515,353 -0.50(-0.42%)
Feb 19, 2021 120.04 120.12 117.88 117.97 8,920,025 -2.24(-1.86%)
Feb 18, 2021 118.61 120.50 118.41 120.21 7,452,681 +0.99(+0.83%)
Feb 17, 2021 118.03 120.17 117.96 119.21 9,896,861 +0.50(+0.42%)
Feb 16, 2021 118.76 118.94 117.85 118.71 8,881,925 +0.28(+0.23%)
Feb 12, 2021 118.79 118.91 117.47 118.43 9,059,354 -0.66(-0.55%)
Feb 11, 2021 119.56 120.02 118.98 119.09 6,615,372 +0.10(+0.09%)
Feb 10, 2021 119.48 119.86 118.75 118.99 9,260,181 -0.42(-0.35%)
Feb 09, 2021 120.14 120.59 119.00 119.41 6,375,769 -0.46(-0.39%)
Feb 08, 2021 120.58 120.73 118.89 119.87 7,555,060 -0.37(-0.31%)
Feb 05, 2021 119.83 120.73 119.74 120.24 5,456,388 +0.50(+0.42%)
Feb 04, 2021 120.07 120.14 119.32 119.74 7,125,160 +0.08(+0.06%)
Feb 03, 2021 119.67 119.90 118.55 119.67 7,876,401 +0.15(+0.12%)
Feb 02, 2021 120.27 121.31 119.43 119.52 7,351,945 -0.17(-0.14%)
Feb 01, 2021 119.81 120.33 118.97 119.69 7,040,531 +0.71(+0.59%)
Jan 29, 2021 120.62 120.91 118.85 118.98 8,991,252 -2.00(-1.65%)
Jan 28, 2021 118.64 122.17 118.27 120.98 8,881,325 +1.84(+1.54%)
Jan 27, 2021 123.20 123.52 118.51 119.14 11,662,945 -4.37(-3.54%)
Jan 26, 2021 122.73 123.86 121.97 123.51 6,459,757 +0.79(+0.64%)
Jan 25, 2021 120.61 123.43 120.55 122.72 10,386,908 +2.08(+1.72%)
Jan 22, 2021 121.59 122.01 120.63 120.64 7,761,528 -0.94(-0.77%)
Jan 21, 2021 121.25 122.49 121.11 121.58 9,441,218 -0.12(-0.10%)
Jan 20, 2021 122.25 123.42 121.08 121.70 13,521,220 -1.54(-1.25%)
Jan 19, 2021 125.18 125.78 123.20 123.24 9,937,471 -1.09(-0.88%)
Jan 15, 2021 124.76 125.64 124.22 124.33 8,409,768 -0.94(-0.75%)
Jan 14, 2021 126.77 126.97 124.79 125.27 6,690,143 -1.35(-1.06%)
Jan 13, 2021 126.47 127.36 126.47 126.62 6,589,782 +0.19(+0.15%)
Jan 12, 2021 127.16 127.53 125.67 126.42 6,865,024 -0.74(-0.58%)
Jan 11, 2021 127.99 128.63 126.93 127.16 7,848,518 -0.87(-0.68%)
Jan 08, 2021 127.73 128.27 126.38 128.03 8,074,574 -0.06(-0.04%)
Jan 07, 2021 128.91 129.26 127.33 128.08 7,973,793 -1.21(-0.94%)
Jan 06, 2021 128.01 130.10 127.85 129.29 11,466,410 +1.35(+1.05%)
Jan 05, 2021 127.29 128.15 125.70 127.94 7,432,138 +0.81(+0.64%)
Jan 04, 2021 128.83 129.01 125.78 127.13 9,031,255 -1.22(-0.95%)
Dec 31, 2020 128.35 128.35 128.35 3,534,928 +1.26(+0.99%)
Dec 30, 2020 127.85 128.15 126.88 127.09 3,534,928 -0.60(-0.47%)
Dec 29, 2020 128.42 129.09 127.48 127.69 5,571,461 -0.24(-0.19%)
Dec 28, 2020 127.44 128.58 127.25 127.93 4,025,949 +0.89(+0.70%)
Dec 24, 2020 125.64 127.42 125.64 127.04 2,805,677 +1.27(+1.01%)
Dec 23, 2020 126.74 126.88 125.57 125.77 6,508,989 -0.19(-0.15%)
Dec 22, 2020 126.64 127.36 125.80 125.96 5,445,404 -0.89(-0.70%)
Dec 21, 2020 127.26 127.69 125.66 126.86 7,297,484 -1.40(-1.09%)
Dec 18, 2020 127.54 129.21 126.79 128.26 21,669,224 +0.73(+0.57%)
Dec 17, 2020 127.31 128.33 127.25 127.53 8,022,325 +0.90(+0.71%)
Dec 16, 2020 126.11 127.55 126.11 126.62 5,834,509 +0.57(+0.45%)
Dec 15, 2020 125.81 126.87 125.67 126.05 5,850,675 +0.74(+0.59%)
Dec 14, 2020 126.16 127.23 125.24 125.31 7,029,975 -0.61(-0.48%)
Dec 11, 2020 124.03 126.19 123.79 125.92 7,098,479 +0.92(+0.74%)
Dec 10, 2020 126.03 126.30 124.57 125.00 7,372,183 -0.83(-0.66%)
Dec 09, 2020 127.14 127.33 125.68 125.83 7,342,787 -1.51(-1.19%)
Dec 08, 2020 126.39 128.02 125.85 127.34 7,039,403 +0.34(+0.27%)
Dec 07, 2020 126.02 127.06 125.97 127.00 7,498,034 +0.19(+0.15%)
Dec 04, 2020 126.57 127.17 125.33 126.81 7,173,605 +0.12(+0.09%)
Dec 03, 2020 127.38 127.62 125.03 126.69 9,474,972 -0.94(-0.74%)
Dec 02, 2020 128.56 129.09 126.83 127.63 7,547,160 -0.93(-0.72%)
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.