Skip to main content

Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 144.70 144.93 143.10 143.48 8,050,797 -1.49(-1.03%)
Mar 30, 2022 143.20 145.01 142.67 144.97 6,154,746 -1.00(-0.69%)
Mar 29, 2022 145.89 146.93 144.62 145.98 6,010,006 +1.48(+1.03%)
Mar 28, 2022 144.27 144.51 143.32 144.49 4,508,299 +0.99(+0.69%)
Mar 25, 2022 142.38 144.53 142.27 143.51 5,375,618 +1.64(+1.16%)
Mar 24, 2022 141.69 142.31 141.00 141.87 4,475,179 +0.24(+0.17%)
Mar 23, 2022 142.92 143.68 141.50 141.62 5,891,266 -1.00(-0.70%)
Mar 22, 2022 144.07 144.23 141.34 142.62 7,792,967 +1.09(+0.77%)
Mar 21, 2022 141.26 142.18 140.13 141.53 7,388,063 +0.54(+0.38%)
Mar 18, 2022 141.67 141.67 139.20 140.99 16,581,690 -0.08(-0.05%)
Mar 17, 2022 140.84 141.29 139.44 141.07 6,393,849 +0.44(+0.31%)
Mar 16, 2022 141.44 142.53 139.01 140.62 7,360,074 -0.48(-0.34%)
Mar 15, 2022 138.04 141.36 137.93 141.10 10,509,218 +4.90(+3.60%)
Mar 14, 2022 135.64 137.13 134.61 136.20 8,482,123 +1.72(+1.28%)
Mar 11, 2022 136.53 137.25 134.31 134.48 7,546,476 -1.61(-1.19%)
Mar 10, 2022 138.78 135.16 136.10 9,819,997 -3.60(-2.57%)
Mar 09, 2022 139.75 141.29 138.79 139.70 7,500,994 +1.86(+1.35%)
Mar 08, 2022 142.90 143.62 137.64 137.84 10,134,478 -5.68(-3.96%)
Mar 07, 2022 145.07 145.09 141.92 143.52 8,917,634 -2.16(-1.48%)
Mar 04, 2022 143.78 145.87 143.25 145.68 9,200,939 +0.73(+0.51%)
Mar 03, 2022 144.39 146.35 144.39 144.94 7,912,072 +0.54(+0.37%)
Mar 02, 2022 143.63 145.62 143.29 144.41 6,508,261 +0.45(+0.31%)
Mar 01, 2022 144.90 145.92 143.05 143.96 8,851,816 -2.42(-1.65%)
Feb 28, 2022 146.76 147.60 144.44 146.38 9,117,820 -2.21(-1.49%)
Feb 25, 2022 143.04 149.25 145.39 148.59 9,679,798 +6.09(+4.27%)
Feb 24, 2022 146.15 146.47 141.38 142.50 14,034,972 -3.94(-2.69%)
Feb 23, 2022 148.64 148.93 146.11 146.45 6,687,856 -1.85(-1.25%)
Feb 22, 2022 150.34 151.07 147.10 148.30 8,710,860 -1.85(-1.23%)
Feb 18, 2022 150.15 0 +0.07(+0.05%)
Feb 17, 2022 148.72 150.59 147.75 150.07 8,440,001 +1.70(+1.15%)
Feb 16, 2022 147.26 149.09 146.74 148.37 9,920,799 +1.12(+0.76%)
Feb 15, 2022 148.15 149.60 146.59 147.25 7,091,943 +0.07(+0.05%)
Feb 14, 2022 146.62 147.48 144.00 147.18 10,044,866 +0.42(+0.29%)
Feb 11, 2022 148.37 148.38 146.09 146.76 9,948,768 -0.83(-0.56%)
Feb 10, 2022 149.39 149.77 147.10 147.58 7,488,818 -2.28(-1.52%)
Feb 09, 2022 150.58 150.84 149.56 149.87 8,602,111 -0.34(-0.23%)
Feb 08, 2022 151.29 151.43 149.91 150.20 5,376,657 -0.34(-0.22%)
Feb 07, 2022 152.00 152.37 149.93 150.54 6,847,992 -1.14(-0.75%)
Feb 04, 2022 153.18 154.46 151.56 151.68 9,576,259 -2.45(-1.59%)
Feb 03, 2022 152.10 154.92 154.13 11,154,639 +1.45(+0.95%)
Feb 02, 2022 150.37 152.91 149.74 152.68 8,048,926 +2.68(+1.79%)
Feb 01, 2022 150.98 151.46 148.11 150.00 6,691,606 -0.67(-0.44%)
Jan 31, 2022 149.63 150.85 150.66 9,528,653 -0.05(-0.03%)
Jan 28, 2022 148.94 151.13 147.72 150.71 10,134,076 +1.29(+0.86%)
Jan 27, 2022 149.05 151.50 148.91 149.42 9,673,076 +0.92(+0.62%)
Jan 26, 2022 147.74 149.84 146.84 148.50 11,400,950 -1.31(-0.87%)
Jan 25, 2022 150.66 151.46 148.25 149.81 9,976,378 -1.65(-1.09%)
Jan 24, 2022 153.46 154.11 149.04 151.46 15,801,973 -1.24(-0.81%)
Jan 21, 2022 153.06 155.26 152.21 152.70 11,637,231 +0.58(+0.38%)
Jan 20, 2022 150.35 154.31 150.35 152.12 11,498,538 +0.82(+0.54%)
Jan 19, 2022 147.20 153.35 146.60 151.30 15,082,115 +4.92(+3.36%)
Jan 18, 2022 148.06 148.06 145.74 146.38 11,765,614 -2.88(-1.93%)
Jan 14, 2022 149.26 0 +1.42(+0.96%)
Jan 13, 2022 148.79 148.92 147.36 147.84 7,014,418 -0.67(-0.45%)
Jan 12, 2022 147.81 148.84 147.41 148.51 7,634,587 +0.33(+0.22%)
Jan 11, 2022 149.64 149.64 146.55 148.18 12,809,341 -1.74(-1.16%)
Jan 10, 2022 151.78 152.35 149.59 149.92 8,624,196 -2.07(-1.36%)
Jan 07, 2022 152.36 152.73 151.25 151.99 6,529,682 -0.08(-0.06%)
Jan 06, 2022 153.49 154.29 151.87 152.08 8,104,382 -1.29(-0.84%)
Jan 05, 2022 152.65 154.40 152.61 153.37 9,989,477 +0.69(+0.45%)
Jan 04, 2022 151.57 153.53 151.47 152.68 9,907,621 +0.53(+0.35%)
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.