Skip to main content

Procter & Gamble (NY: PG )

162.73 +0.12 (+0.07%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 80.23 80.71 79.81 80.49 8,268,162 +0.65(+0.81%)
Dec 28, 2018 81.05 81.68 79.54 79.84 10,977,277 -0.74(-0.91%)
Dec 27, 2018 78.46 80.60 77.23 80.57 11,920,635 +1.69(+2.14%)
Dec 26, 2018 76.54 78.88 75.95 78.88 9,854,470 +2.39(+3.13%)
Dec 24, 2018 79.20 79.38 76.07 76.49 8,447,011 -3.16(-3.97%)
Dec 21, 2018 79.34 81.58 79.12 79.65 27,443,934 -0.01(-0.01%)
Dec 20, 2018 80.13 80.75 78.92 79.66 16,020,222 -0.68(-0.85%)
Dec 19, 2018 81.04 81.74 79.93 80.34 12,362,524 -0.64(-0.79%)
Dec 18, 2018 81.54 81.70 80.43 80.98 13,019,355 -0.25(-0.30%)
Dec 17, 2018 84.06 84.50 80.91 81.23 14,120,333 -3.39(-4.00%)
Dec 14, 2018 84.45 84.84 84.08 84.62 14,455,579 +0.13(+0.16%)
Dec 13, 2018 83.07 84.75 83.01 84.49 20,636,714 +2.15(+2.62%)
Dec 12, 2018 82.49 82.79 81.52 82.33 11,005,737 +0.11(+0.13%)
Dec 11, 2018 82.06 82.76 81.78 82.23 9,980,922 +0.77(+0.95%)
Dec 10, 2018 81.65 81.78 80.00 81.46 10,630,020 +0.51(+0.63%)
Dec 07, 2018 81.94 82.11 80.68 80.95 9,132,941 -0.96(-1.18%)
Dec 06, 2018 81.17 81.98 79.75 81.91 16,137,171 +0.21(+0.26%)
Dec 04, 2018 81.86 83.06 81.58 81.70 12,703,865 -0.01(-0.01%)
Dec 03, 2018 82.89 82.89 80.78 81.71 15,325,911 -1.04(-1.26%)
Nov 30, 2018 81.59 82.88 81.21 82.75 18,606,448 +1.48(+1.82%)
Nov 29, 2018 81.31 81.69 81.13 81.27 6,727,981 -0.17(-0.20%)
Nov 28, 2018 81.11 81.62 80.74 81.44 9,069,631 +0.25(+0.31%)
Nov 27, 2018 80.49 81.31 80.42 81.19 10,305,353 +0.68(+0.85%)
Nov 26, 2018 79.81 80.91 79.81 80.50 8,920,562 +0.35(+0.44%)
Nov 23, 2018 79.90 80.55 79.36 80.15 5,024,670 +0.11(+0.14%)
Nov 21, 2018 80.04 80.04 80.04 0 -0.60(-0.75%)
Nov 20, 2018 81.64 82.12 80.43 80.64 13,789,385 -1.04(-1.28%)
Nov 19, 2018 82.06 82.46 81.35 81.68 10,585,447 -0.46(-0.56%)
Nov 16, 2018 82.15 83.02 82.01 82.15 14,862,271 -0.01(-0.01%)
Nov 15, 2018 81.72 82.22 81.19 82.16 14,088,112 +0.30(+0.36%)
Nov 14, 2018 81.80 82.22 81.42 81.86 13,243,087 +0.02(+0.02%)
Nov 13, 2018 80.53 81.93 80.20 81.84 15,348,001 +0.67(+0.83%)
Nov 12, 2018 80.74 81.82 80.34 81.17 14,048,333 +0.25(+0.31%)
Nov 09, 2018 79.99 81.14 79.83 80.91 12,235,729 +0.92(+1.15%)
Nov 08, 2018 79.64 80.14 79.39 79.99 7,554,184 +0.06(+0.08%)
Nov 07, 2018 80.20 80.22 79.35 79.93 9,941,356 -0.19(-0.24%)
Nov 06, 2018 79.56 80.14 79.18 80.13 10,116,236 +0.27(+0.34%)
Nov 05, 2018 78.71 80.06 78.65 79.85 14,013,424 +1.22(+1.55%)
Nov 02, 2018 78.70 78.76 77.91 78.64 12,946,556 +0.19(+0.25%)
Nov 01, 2018 77.76 78.66 77.21 78.44 11,114,608 +0.80(+1.03%)
Oct 31, 2018 77.73 78.21 76.41 77.65 15,260,804 -0.45(-0.57%)
Oct 30, 2018 77.80 78.31 77.23 78.09 15,810,916 +0.83(+1.08%)
Oct 29, 2018 77.31 78.30 76.56 77.26 14,708,697 +0.33(+0.43%)
Oct 26, 2018 77.66 78.08 76.51 76.93 16,372,665 -1.00(-1.28%)
Oct 25, 2018 77.15 78.22 76.44 77.93 16,727,603 -0.40(-0.51%)
Oct 24, 2018 76.42 79.42 76.37 78.33 30,496,204 +2.01(+2.64%)
Oct 23, 2018 75.31 76.44 75.31 76.32 18,580,992 +0.49(+0.65%)
Oct 22, 2018 75.94 76.39 74.63 75.83 16,130,616 -0.61(-0.80%)
Oct 19, 2018 74.30 76.84 74.30 76.44 34,577,900 +6.18(+8.80%)
Oct 18, 2018 70.67 71.22 70.05 70.26 11,267,622 -0.79(-1.11%)
Oct 17, 2018 70.09 71.32 69.76 71.05 11,953,911 +0.74(+1.05%)
Oct 16, 2018 69.36 70.38 69.35 70.31 10,902,952 +0.76(+1.10%)
Oct 15, 2018 68.58 69.90 68.50 69.55 11,166,192 +0.93(+1.35%)
Oct 12, 2018 68.89 68.89 68.12 68.62 11,382,391 +0.16(+0.24%)
Oct 11, 2018 70.86 71.14 68.28 68.45 14,468,991 -2.23(-3.16%)
Oct 10, 2018 71.01 71.76 70.68 70.68 10,710,255 -0.66(-0.92%)
Oct 09, 2018 71.51 71.80 71.22 71.34 7,221,839 -0.17(-0.24%)
Oct 08, 2018 71.15 71.81 70.95 71.52 8,286,698 +0.22(+0.30%)
Oct 05, 2018 71.15 71.56 71.15 71.30 6,284,620 +0.20(+0.28%)
Oct 04, 2018 71.60 71.60 70.39 71.10 8,099,124 -0.96(-1.34%)
Oct 03, 2018 73.29 73.36 71.91 72.06 9,169,771 -1.15(-1.58%)
Oct 02, 2018 72.45 73.28 72.36 73.22 8,515,506 +0.60(+0.82%)
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.