Procter & Gamble (NY: PG )

146.34 -1.00 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 147.82 147.98 145.68 146.34 6,237,029 -1.00(-0.68%)
Sep 27, 2023 149.42 149.70 146.63 147.34 5,404,117 -1.98(-1.33%)
Sep 26, 2023 149.98 150.36 148.78 149.32 6,366,554 -1.34(-0.89%)
Sep 25, 2023 151.18 150.67 150.02 150.66 5,527,130 -0.92(-0.61%)
Sep 22, 2023 152.44 153.34 151.38 151.58 6,428,200 -0.56(-0.37%)
Sep 21, 2023 153.45 153.71 152.06 152.14 5,097,339 -1.33(-0.87%)
Sep 20, 2023 153.77 154.78 153.36 153.47 5,446,605 -0.13(-0.08%)
Sep 19, 2023 153.75 154.06 151.74 153.60 4,704,212 -0.45(-0.29%)
Sep 18, 2023 154.45 154.47 153.50 154.05 3,536,612 +0.58(+0.38%)
Sep 15, 2023 154.03 155.32 153.23 153.47 10,262,393 -1.30(-0.84%)
Sep 14, 2023 153.85 154.92 153.37 154.77 4,606,867 +1.68(+1.10%)
Sep 13, 2023 151.98 153.59 151.66 153.09 4,041,046 +1.06(+0.70%)
Sep 12, 2023 154.99 155.15 151.57 152.03 4,551,957 -2.72(-1.76%)
Sep 11, 2023 153.33 155.10 153.08 154.75 4,288,526 +1.82(+1.19%)
Sep 08, 2023 153.42 153.46 152.35 152.93 3,384,762 -0.66(-0.43%)
Sep 07, 2023 152.49 154.19 152.37 153.59 4,824,979 +1.45(+0.95%)
Sep 06, 2023 152.29 152.45 151.54 152.14 3,877,458 -0.30(-0.20%)
Sep 05, 2023 153.80 154.85 152.40 152.44 5,096,875 -2.07(-1.34%)
Sep 01, 2023 154.90 155.28 153.56 154.51 4,126,439 +0.17(+0.11%)
Aug 31, 2023 154.12 155.16 153.83 154.34 5,451,410 +0.30(+0.19%)
Aug 30, 2023 154.10 154.87 153.71 154.04 3,712,192 +0.17(+0.11%)
Aug 29, 2023 153.95 154.04 152.03 153.87 4,034,622 +0.09(+0.06%)
Aug 28, 2023 153.71 154.37 153.05 153.78 3,614,735 +0.24(+0.16%)
Aug 25, 2023 153.40 154.08 152.46 153.54 3,541,526 +1.00(+0.66%)
Aug 24, 2023 152.55 154.68 152.48 152.54 4,088,988 -0.71(-0.46%)
Aug 23, 2023 152.47 153.48 152.47 153.25 4,522,619 +1.42(+0.94%)
Aug 22, 2023 151.42 152.15 150.93 151.83 4,195,881 +0.06(+0.04%)
Aug 21, 2023 152.09 152.78 151.26 151.77 4,504,725 -0.77(-0.50%)
Aug 18, 2023 151.62 152.89 151.17 152.54 5,448,277 +0.43(+0.28%)
Aug 17, 2023 153.21 153.56 151.79 152.11 6,419,611 -1.10(-0.72%)
Aug 16, 2023 154.76 155.73 152.87 153.21 6,356,845 -1.58(-1.02%)
Aug 15, 2023 155.79 155.97 154.46 154.79 6,920,686 -1.00(-0.64%)
Aug 14, 2023 157.13 157.53 155.50 155.79 4,298,236 -1.23(-0.78%)
Aug 11, 2023 156.43 157.46 155.79 157.02 3,862,546 +0.91(+0.58%)
Aug 10, 2023 157.17 158.38 155.80 156.11 4,307,808 -0.78(-0.50%)
Aug 09, 2023 157.31 158.09 156.77 156.89 4,293,318 -0.20(-0.13%)
Aug 08, 2023 157.28 157.63 156.53 157.09 4,625,533 +0.17(+0.11%)
Aug 07, 2023 155.67 157.15 155.49 156.92 4,107,285 +1.64(+1.06%)
Aug 04, 2023 157.43 157.73 155.15 155.28 4,785,931 -1.72(-1.10%)
Aug 03, 2023 156.76 157.70 156.21 157.00 5,792,763 +0.41(+0.26%)
Aug 02, 2023 155.97 157.73 155.97 156.59 5,636,791 +0.34(+0.22%)
Aug 01, 2023 155.88 157.17 155.87 156.25 5,719,031 -0.05(-0.03%)
Jul 31, 2023 156.40 157.68 155.06 156.30 7,955,316 -0.11(-0.07%)
Jul 28, 2023 154.66 157.48 154.60 156.41 9,398,205 +4.30(+2.83%)
Jul 27, 2023 154.15 154.60 151.91 152.11 7,190,539 -1.83(-1.19%)
Jul 26, 2023 153.12 154.82 152.89 153.94 7,013,571 +0.16(+0.10%)
Jul 25, 2023 153.48 153.86 152.45 153.78 5,887,505 +0.36(+0.23%)
Jul 24, 2023 152.84 153.95 152.30 153.42 5,549,539 +0.49(+0.32%)
Jul 21, 2023 151.15 153.67 150.70 152.93 9,938,441 +2.37(+1.57%)
Jul 20, 2023 149.55 150.75 148.14 150.56 6,445,434 +1.21(+0.81%)
Jul 19, 2023 148.61 149.88 147.93 149.35 6,241,532 +1.01(+0.68%)
Jul 18, 2023 147.71 149.54 147.45 148.34 5,388,515 +0.28(+0.19%)
Jul 17, 2023 148.71 149.22 148.04 148.06 4,654,584 -1.05(-0.71%)
Jul 14, 2023 148.34 149.69 147.80 149.11 6,167,513 +1.09(+0.74%)
Jul 13, 2023 148.07 148.58 147.27 148.02 5,596,439 +0.10(+0.07%)
Jul 12, 2023 147.10 148.47 146.72 147.92 6,810,791 +0.77(+0.52%)
Jul 11, 2023 147.80 148.12 146.04 147.15 5,182,752 -0.78(-0.52%)
Jul 10, 2023 148.01 149.38 147.81 147.93 5,680,315 +0.06(+0.04%)
Jul 07, 2023 150.76 150.97 147.82 147.87 9,227,305 -3.17(-2.10%)
Jul 06, 2023 150.25 151.24 149.82 151.04 8,008,619 -0.25(-0.16%)
Jul 05, 2023 150.68 151.51 150.49 151.29 8,332,229 -0.26(-0.17%)
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.