Skip to main content

Procter & Gamble (NY: PG )

162.48 -0.13 (-0.08%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 112.34 112.93 111.05 112.09 7,108,781 -0.39(-0.34%)
Oct 30, 2019 111.62 112.68 111.18 112.47 5,259,175 +1.21(+1.08%)
Oct 29, 2019 110.91 112.13 110.82 111.27 6,287,140 +0.11(+0.10%)
Oct 28, 2019 111.16 111.74 110.37 111.16 6,064,387 +0.21(+0.19%)
Oct 25, 2019 112.37 112.37 110.88 110.95 6,768,645 -1.39(-1.23%)
Oct 24, 2019 111.41 113.22 111.03 112.34 7,494,025 +1.57(+1.41%)
Oct 23, 2019 109.82 111.39 109.68 110.77 9,242,014 +0.78(+0.71%)
Oct 22, 2019 111.63 111.83 109.47 109.99 16,094,153 +2.79(+2.60%)
Oct 21, 2019 105.70 107.23 105.64 107.20 8,027,608 +1.45(+1.37%)
Oct 18, 2019 104.92 106.00 104.58 105.75 10,016,280 +0.76(+0.72%)
Oct 17, 2019 105.61 105.90 104.92 104.99 6,658,397 -0.14(-0.13%)
Oct 16, 2019 105.26 105.35 104.21 105.13 8,942,020 +0.30(+0.28%)
Oct 15, 2019 107.51 107.84 104.39 104.84 12,493,226 -2.55(-2.37%)
Oct 14, 2019 108.79 108.79 106.97 107.39 8,254,242 -0.93(-0.86%)
Oct 11, 2019 109.17 109.18 108.08 108.32 7,044,741 -0.76(-0.70%)
Oct 10, 2019 108.53 109.30 108.06 109.08 4,603,564 -0.03(-0.03%)
Oct 09, 2019 108.96 109.48 108.62 109.11 4,240,152 +0.94(+0.87%)
Oct 08, 2019 109.72 109.96 108.13 108.17 6,924,733 -1.71(-1.56%)
Oct 07, 2019 110.50 110.82 109.74 109.88 5,348,144 -1.04(-0.93%)
Oct 04, 2019 109.30 110.97 109.12 110.92 4,925,148 +2.02(+1.86%)
Oct 03, 2019 108.83 109.61 108.09 108.90 5,852,623 +0.59(+0.55%)
Oct 02, 2019 110.20 110.61 107.53 108.31 7,602,328 -2.48(-2.24%)
Oct 01, 2019 111.24 111.49 110.20 110.78 6,099,578 -0.47(-0.43%)
Sep 30, 2019 111.46 112.14 111.04 111.26 5,843,708 -0.17(-0.15%)
Sep 27, 2019 111.29 111.71 110.67 111.43 6,249,670 +0.23(+0.21%)
Sep 26, 2019 110.60 111.81 110.50 111.20 7,890,404 +1.15(+1.05%)
Sep 25, 2019 110.53 110.77 109.98 110.04 6,531,246 -0.53(-0.48%)
Sep 24, 2019 110.65 111.57 110.35 110.57 8,731,845 +0.35(+0.32%)
Sep 23, 2019 109.31 110.71 109.10 110.22 6,993,524 +0.88(+0.80%)
Sep 20, 2019 109.25 109.67 108.91 109.34 17,257,692 +0.30(+0.28%)
Sep 19, 2019 108.58 109.34 108.45 109.04 5,313,071 +0.44(+0.40%)
Sep 18, 2019 108.48 109.09 108.03 108.60 6,471,033 +0.22(+0.21%)
Sep 17, 2019 107.01 109.12 106.84 108.38 7,158,121 +1.26(+1.18%)
Sep 16, 2019 108.96 109.09 106.46 107.12 10,761,727 -2.12(-1.94%)
Sep 13, 2019 108.97 109.65 108.68 109.24 7,576,651 -0.58(-0.53%)
Sep 12, 2019 109.71 110.21 108.79 109.82 6,924,799 +1.34(+1.24%)
Sep 11, 2019 107.22 108.54 106.77 108.48 8,457,420 +1.24(+1.16%)
Sep 10, 2019 108.26 108.40 106.97 107.23 10,711,853 -2.05(-1.87%)
Sep 09, 2019 109.77 109.83 108.93 109.28 8,566,051 -0.63(-0.57%)
Sep 06, 2019 110.03 110.36 109.61 109.91 5,933,184 +0.10(+0.09%)
Sep 05, 2019 110.24 110.41 109.29 109.81 8,375,366 -0.40(-0.37%)
Sep 04, 2019 109.00 110.28 108.65 110.21 6,262,385 +1.65(+1.52%)
Sep 03, 2019 107.15 108.72 107.01 108.56 5,544,493 +1.01(+0.94%)
Aug 30, 2019 109.09 109.13 106.90 107.55 6,715,511 -0.85(-0.78%)
Aug 29, 2019 108.94 109.13 107.63 108.40 5,602,475 -0.20(-0.18%)
Aug 28, 2019 107.75 108.62 107.01 108.59 5,149,628 +0.76(+0.71%)
Aug 27, 2019 107.33 108.28 107.14 107.83 7,821,640 +1.10(+1.03%)
Aug 26, 2019 105.33 106.98 104.85 106.73 6,329,312 +1.79(+1.70%)
Aug 23, 2019 106.57 107.44 104.15 104.94 8,202,133 -1.88(-1.76%)
Aug 22, 2019 106.52 107.15 106.18 106.82 5,096,031 +0.20(+0.18%)
Aug 21, 2019 106.69 107.03 106.16 106.63 4,513,509 +0.27(+0.25%)
Aug 20, 2019 107.39 107.57 106.26 106.36 7,539,646 -1.20(-1.11%)
Aug 19, 2019 107.31 107.74 106.55 107.56 6,559,028 +0.95(+0.89%)
Aug 16, 2019 105.61 106.93 105.19 106.61 9,281,382 +1.60(+1.52%)
Aug 15, 2019 104.65 105.63 104.16 105.01 8,672,931 +1.43(+1.38%)
Aug 14, 2019 104.17 105.50 103.46 103.58 11,344,985 -1.31(-1.25%)
Aug 13, 2019 104.22 105.61 104.07 104.88 7,554,634 +1.12(+1.08%)
Aug 12, 2019 104.46 105.26 103.40 103.76 4,277,816 -0.70(-0.67%)
Aug 09, 2019 105.21 105.59 103.63 104.46 7,757,868 -0.59(-0.56%)
Aug 08, 2019 103.33 105.10 103.17 105.05 8,291,256 +1.72(+1.66%)
Aug 07, 2019 101.75 103.98 100.79 103.33 10,627,038 +1.11(+1.08%)
Aug 06, 2019 101.66 102.87 101.24 102.22 10,605,809 +1.07(+1.06%)
Aug 05, 2019 103.84 104.03 100.93 101.15 14,504,274 -3.01(-2.89%)
Aug 02, 2019 104.22 104.73 103.49 104.16 13,712,628 -0.26(-0.25%)
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.