Skip to main content

Procter & Gamble (NY: PG )

165.33 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 165.85 166.31 165.15 165.33 3,820,085 -0.16(-0.10%)
May 23, 2024 167.29 168.11 165.32 165.49 4,729,542 -2.32(-1.38%)
May 22, 2024 168.01 168.43 167.63 167.81 4,536,630 -0.54(-0.32%)
May 21, 2024 167.76 168.53 167.29 168.35 5,147,059 +1.04(+0.62%)
May 20, 2024 167.55 167.88 166.79 167.31 3,804,891 -0.33(-0.20%)
May 17, 2024 167.67 168.00 166.88 167.64 4,701,839 -0.22(-0.13%)
May 16, 2024 166.93 168.34 166.59 167.86 6,812,704 +1.35(+0.81%)
May 15, 2024 165.31 166.68 165.12 166.51 5,102,803 +0.75(+0.45%)
May 14, 2024 165.53 166.07 163.95 165.76 6,009,877 -0.11(-0.07%)
May 13, 2024 166.85 167.65 165.36 165.87 5,725,480 -0.98(-0.59%)
May 10, 2024 166.09 167.36 165.70 166.85 4,879,458 +0.81(+0.49%)
May 09, 2024 165.05 166.33 165.05 166.04 4,671,026 +0.97(+0.59%)
May 08, 2024 165.98 166.37 164.93 165.07 4,579,424 -0.69(-0.42%)
May 07, 2024 164.98 166.04 164.59 165.76 6,433,076 +1.32(+0.80%)
May 06, 2024 164.78 164.98 163.26 164.44 5,472,450 -0.02(-0.01%)
May 03, 2024 163.54 164.71 162.16 164.46 5,581,711 +0.62(+0.38%)
May 02, 2024 163.54 164.49 162.64 163.84 5,666,898 +0.44(+0.27%)
May 01, 2024 163.28 164.24 162.22 163.40 7,543,039 +0.20(+0.12%)
Apr 30, 2024 161.84 163.35 161.60 163.20 8,106,095 +1.54(+0.95%)
Apr 29, 2024 161.17 161.79 160.41 161.66 4,622,150 +0.37(+0.23%)
Apr 26, 2024 162.50 163.32 160.49 161.29 5,659,819 -1.26(-0.78%)
Apr 25, 2024 162.97 164.32 162.08 162.55 7,094,590 -0.05(-0.03%)
Apr 24, 2024 161.20 162.86 159.42 162.60 7,216,912 +1.10(+0.68%)
Apr 23, 2024 161.68 162.10 160.41 161.50 7,706,784 +0.96(+0.60%)
Apr 22, 2024 158.43 161.28 157.25 160.54 8,926,082 +2.40(+1.52%)
Apr 19, 2024 154.98 158.18 153.52 158.14 12,034,307 +0.85(+0.54%)
Apr 18, 2024 156.34 157.63 155.96 157.29 7,818,365 +1.34(+0.86%)
Apr 17, 2024 155.30 156.11 154.74 155.95 6,661,745 +1.00(+0.65%)
Apr 16, 2024 154.85 155.93 154.67 154.95 6,142,279 +0.50(+0.32%)
Apr 15, 2024 155.42 155.81 154.33 154.45 5,790,973 +0.12(+0.08%)
Apr 12, 2024 154.22 154.97 153.75 154.33 6,814,644 -0.51(-0.33%)
Apr 11, 2024 156.54 156.59 154.77 154.84 8,262,784 -1.39(-0.89%)
Apr 10, 2024 154.65 156.57 154.65 156.23 7,835,227 +0.58(+0.37%)
Apr 09, 2024 155.27 155.75 154.70 155.66 4,643,510 +0.62(+0.40%)
Apr 08, 2024 154.97 155.69 154.63 155.04 5,512,039 -0.06(-0.04%)
Apr 05, 2024 154.29 156.05 153.70 155.10 5,154,286 +0.65(+0.42%)
Apr 04, 2024 155.87 156.07 154.41 154.45 6,845,369 -0.70(-0.45%)
Apr 03, 2024 159.60 159.85 154.68 155.15 9,662,952 -4.39(-2.75%)
Apr 02, 2024 158.62 159.68 158.62 159.54 6,815,044 -0.01(-0.01%)
Apr 01, 2024 160.74 161.03 158.78 159.55 6,009,518 -1.66(-1.03%)
Mar 28, 2024 161.78 161.42 161.39 161.21 7,248,011 -0.36(-0.22%)
Mar 27, 2024 160.32 161.70 160.31 161.57 6,642,178 +2.05(+1.28%)
Mar 26, 2024 159.33 160.11 159.11 159.52 5,880,451 +0.36(+0.22%)
Mar 25, 2024 160.14 160.62 158.71 159.16 7,255,525 -1.46(-0.91%)
Mar 22, 2024 161.16 161.37 160.44 160.62 6,434,690 -0.20(-0.12%)
Mar 21, 2024 161.05 161.42 160.08 160.82 5,252,602 -0.13(-0.08%)
Mar 20, 2024 160.97 161.36 160.44 160.95 4,901,388 +0.16(+0.10%)
Mar 19, 2024 160.76 161.13 160.14 160.79 6,491,225 +0.62(+0.38%)
Mar 18, 2024 160.44 161.68 159.97 160.18 6,124,553 -0.17(-0.11%)
Mar 15, 2024 159.67 160.46 159.28 160.34 11,027,603 -0.12(-0.07%)
Mar 14, 2024 161.20 161.58 160.10 160.46 5,885,519 -0.79(-0.49%)
Mar 13, 2024 161.34 161.69 160.29 161.26 5,445,549 +0.37(+0.23%)
Mar 12, 2024 160.78 161.48 160.20 160.89 4,256,342 +0.38(+0.24%)
Mar 11, 2024 160.31 161.58 159.78 160.51 5,205,159 +1.19(+0.75%)
Mar 08, 2024 158.82 160.21 157.28 159.32 5,113,041 -0.27(-0.17%)
Mar 07, 2024 158.92 159.88 158.45 159.59 4,814,787 +1.04(+0.66%)
Mar 06, 2024 158.66 158.96 157.89 158.55 5,439,729 +0.25(+0.16%)
Mar 05, 2024 158.44 158.96 157.76 158.30 4,510,540 -0.24(-0.15%)
Mar 04, 2024 156.73 158.74 156.66 158.54 3,864,483 +0.71(+0.45%)
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.