Skip to main content

Procter & Gamble (NY: PG )

162.39 -0.22 (-0.14%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 125.91 126.91 125.52 125.68 9,916,478 -0.02(-0.01%)
Mar 30, 2021 126.78 127.14 125.41 125.70 8,717,675 -1.97(-1.54%)
Mar 29, 2021 125.28 127.69 125.28 127.67 12,037,390 +1.97(+1.57%)
Mar 26, 2021 123.63 125.85 122.94 125.70 11,660,611 +1.83(+1.48%)
Mar 25, 2021 123.51 124.00 122.54 123.87 8,100,405 +0.85(+0.69%)
Mar 24, 2021 121.51 123.56 121.22 123.02 8,962,176 -0.04(-0.03%)
Mar 23, 2021 121.02 123.69 120.63 123.06 10,240,882 +2.25(+1.86%)
Mar 22, 2021 118.93 121.46 118.80 120.81 8,704,202 +2.01(+1.70%)
Mar 19, 2021 119.73 120.40 118.69 118.80 21,833,742 -0.64(-0.54%)
Mar 18, 2021 118.98 119.75 117.89 119.44 7,404,303 +0.26(+0.22%)
Mar 17, 2021 119.82 120.49 119.11 119.17 6,673,279 -0.48(-0.40%)
Mar 16, 2021 119.26 120.62 119.26 119.66 6,987,937 +0.35(+0.30%)
Mar 15, 2021 119.15 119.75 118.03 119.31 7,729,094 +0.39(+0.33%)
Mar 12, 2021 118.46 119.55 118.46 118.92 7,027,810 +1.14(+0.97%)
Mar 11, 2021 117.98 118.65 117.60 117.77 7,479,905 -0.40(-0.34%)
Mar 10, 2021 117.09 119.17 116.44 118.17 9,773,975 +1.08(+0.92%)
Mar 09, 2021 118.45 119.64 116.98 117.10 9,546,526 -1.05(-0.89%)
Mar 08, 2021 116.71 119.62 116.30 118.14 9,938,618 +1.23(+1.06%)
Mar 05, 2021 113.95 117.24 113.72 116.91 11,304,797 +3.55(+3.14%)
Mar 04, 2021 114.49 115.79 112.79 113.36 11,012,565 -0.94(-0.82%)
Mar 03, 2021 114.86 115.26 113.95 114.29 8,119,259 -0.69(-0.60%)
Mar 02, 2021 114.95 115.87 114.55 114.98 10,998,171 -0.36(-0.31%)
Mar 01, 2021 115.28 116.46 115.07 115.34 8,297,992 +0.71(+0.62%)
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%)
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.