Procter & Gamble (NY: PG )

155.33 -0.51 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 155.22 155.97 154.74 155.33 6,770,946 -0.51(-0.33%)
Apr 11, 2024 157.55 157.60 155.77 155.84 8,209,800 -1.40(-0.89%)
Apr 10, 2024 155.65 157.58 155.65 157.24 7,784,984 +0.58(+0.37%)
Apr 09, 2024 156.27 156.75 155.70 156.66 4,613,734 +0.62(+0.40%)
Apr 08, 2024 155.97 156.70 155.63 156.04 5,476,694 -0.06(-0.04%)
Apr 05, 2024 155.29 157.06 154.69 156.10 5,121,235 +0.65(+0.42%)
Apr 04, 2024 156.88 157.08 155.41 155.45 6,801,474 -0.70(-0.45%)
Apr 03, 2024 160.63 160.88 155.68 156.15 9,600,989 -4.42(-2.75%)
Apr 02, 2024 159.64 160.71 159.64 160.57 6,771,343 -0.01(-0.01%)
Apr 01, 2024 161.78 162.07 159.80 160.58 5,970,983 -1.67(-1.03%)
Mar 28, 2024 162.82 162.46 162.43 162.25 7,201,534 -0.36(-0.22%)
Mar 27, 2024 161.36 162.74 161.34 162.61 6,599,586 +2.06(+1.28%)
Mar 26, 2024 160.36 161.14 160.14 160.55 5,842,743 +0.36(+0.22%)
Mar 25, 2024 161.17 161.66 159.73 160.19 7,209,000 -1.47(-0.91%)
Mar 22, 2024 162.20 162.41 161.47 161.66 6,393,428 -0.20(-0.12%)
Mar 21, 2024 162.09 162.46 161.12 161.86 5,218,920 -0.13(-0.08%)
Mar 20, 2024 162.01 162.40 161.47 161.99 4,869,958 +0.16(+0.10%)
Mar 19, 2024 161.80 162.17 161.17 161.83 6,449,601 +0.62(+0.38%)
Mar 18, 2024 161.48 162.72 161.00 161.21 6,085,280 -0.17(-0.11%)
Mar 15, 2024 160.70 161.50 160.30 161.38 10,956,889 -0.12(-0.07%)
Mar 14, 2024 162.24 162.62 161.13 161.50 5,847,779 -0.80(-0.49%)
Mar 13, 2024 162.38 162.73 161.33 162.30 5,410,630 +0.37(+0.23%)
Mar 12, 2024 161.82 162.52 161.23 161.93 4,229,049 +0.38(+0.24%)
Mar 11, 2024 161.34 162.62 160.81 161.55 5,171,781 +1.20(+0.75%)
Mar 08, 2024 159.85 161.25 158.29 160.35 5,080,254 -0.27(-0.17%)
Mar 07, 2024 159.95 160.91 159.47 160.62 4,783,913 +1.05(+0.66%)
Mar 06, 2024 159.68 159.99 158.91 159.57 5,404,847 +0.25(+0.16%)
Mar 05, 2024 159.46 159.99 158.78 159.32 4,481,617 -0.24(-0.15%)
Mar 04, 2024 157.74 159.76 157.67 159.56 3,839,703 +0.71(+0.45%)
Mar 01, 2024 158.05 159.03 157.61 158.85 4,819,931 -0.09(-0.06%)
Feb 29, 2024 159.93 160.11 158.18 158.94 8,348,063 -1.11(-0.69%)
Feb 28, 2024 159.07 160.12 158.64 160.05 3,801,929 +0.75(+0.47%)
Feb 27, 2024 159.41 159.80 158.96 159.30 3,877,328 -0.92(-0.57%)
Feb 26, 2024 161.02 161.17 160.07 160.22 4,531,846 -0.81(-0.50%)
Feb 23, 2024 160.60 161.74 160.16 161.03 5,486,537 +0.47(+0.29%)
Feb 22, 2024 159.46 161.09 158.63 160.56 6,619,473 +0.16(+0.10%)
Feb 21, 2024 159.19 160.40 159.19 160.40 7,121,049 +1.89(+1.19%)
Feb 20, 2024 158.70 159.79 158.13 158.51 6,621,826 +1.00(+0.63%)
Feb 16, 2024 157.04 158.45 156.67 157.51 6,625,927 +0.50(+0.32%)
Feb 15, 2024 156.30 157.42 156.15 157.01 6,249,163 +1.38(+0.89%)
Feb 14, 2024 156.16 156.16 154.91 155.63 5,745,320 -0.64(-0.41%)
Feb 13, 2024 157.75 158.97 155.48 156.27 6,046,810 -0.84(-0.53%)
Feb 12, 2024 157.36 157.61 155.49 157.11 5,482,006 -0.31(-0.20%)
Feb 09, 2024 158.26 158.34 156.96 157.42 5,978,183 -1.22(-0.77%)
Feb 08, 2024 158.80 159.10 157.77 158.64 6,121,571 -0.48(-0.30%)
Feb 07, 2024 159.10 159.83 158.74 159.12 7,208,855 +0.16(+0.10%)
Feb 06, 2024 158.30 159.07 157.87 158.96 6,185,438 +0.75(+0.47%)
Feb 05, 2024 158.17 159.00 157.56 158.21 6,931,169 +0.12(+0.08%)
Feb 02, 2024 158.97 159.60 157.53 158.09 7,937,718 -1.09(-0.68%)
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.