Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 128.35 128.35 128.35 3,534,928 +1.26(+0.99%)
Dec 30, 2020 127.85 128.15 126.88 127.09 3,534,928 -0.60(-0.47%)
Dec 29, 2020 128.42 129.09 127.48 127.69 5,571,461 -0.24(-0.19%)
Dec 28, 2020 127.44 128.58 127.25 127.93 4,025,949 +0.89(+0.70%)
Dec 24, 2020 125.64 127.42 125.64 127.04 2,805,677 +1.27(+1.01%)
Dec 23, 2020 126.74 126.88 125.57 125.77 6,508,989 -0.19(-0.15%)
Dec 22, 2020 126.64 127.36 125.80 125.96 5,445,404 -0.89(-0.70%)
Dec 21, 2020 127.26 127.69 125.66 126.86 7,297,484 -1.40(-1.09%)
Dec 18, 2020 127.54 129.21 126.79 128.26 21,669,224 +0.73(+0.57%)
Dec 17, 2020 127.31 128.33 127.25 127.53 8,022,325 +0.90(+0.71%)
Dec 16, 2020 126.11 127.55 126.11 126.62 5,834,509 +0.57(+0.45%)
Dec 15, 2020 125.81 126.87 125.67 126.05 5,850,675 +0.74(+0.59%)
Dec 14, 2020 126.16 127.23 125.24 125.31 7,029,975 -0.61(-0.48%)
Dec 11, 2020 124.03 126.19 123.79 125.92 7,098,479 +0.92(+0.74%)
Dec 10, 2020 126.03 126.30 124.57 125.00 7,372,183 -0.83(-0.66%)
Dec 09, 2020 127.14 127.33 125.68 125.83 7,342,787 -1.51(-1.19%)
Dec 08, 2020 126.39 128.02 125.85 127.34 7,039,403 +0.34(+0.27%)
Dec 07, 2020 126.02 127.06 125.97 127.00 7,498,034 +0.19(+0.15%)
Dec 04, 2020 126.57 127.17 125.33 126.81 7,173,605 +0.12(+0.09%)
Dec 03, 2020 127.38 127.62 125.03 126.69 9,474,972 -0.94(-0.74%)
Dec 02, 2020 128.56 129.09 126.83 127.63 7,547,160 -0.93(-0.72%)
Dec 01, 2020 128.37 128.72 127.45 128.56 7,772,461 +0.46(+0.36%)
Nov 30, 2020 127.30 128.41 126.14 128.10 12,616,501 +0.24(+0.19%)
Nov 27, 2020 127.84 128.12 126.86 127.86 4,609,566 -0.06(-0.05%)
Nov 25, 2020 127.51 128.58 127.33 127.93 9,118,532 +0.34(+0.27%)
Nov 24, 2020 128.06 129.00 127.36 127.58 7,698,864 -0.41(-0.32%)
Nov 23, 2020 128.52 129.10 127.17 128.00 5,171,627 -0.50(-0.39%)
Nov 20, 2020 128.71 129.47 127.88 128.50 5,124,716 -0.21(-0.17%)
Nov 19, 2020 129.02 129.25 127.71 128.71 5,727,799 -0.16(-0.12%)
Nov 18, 2020 130.98 131.08 128.83 128.87 6,609,652 -2.01(-1.54%)
Nov 17, 2020 130.89 132.34 130.76 130.88 6,933,675 -0.51(-0.39%)
Nov 16, 2020 133.55 133.55 130.31 131.38 8,647,027 -1.71(-1.28%)
Nov 13, 2020 131.18 133.28 130.88 133.09 7,010,669 +1.97(+1.50%)
Nov 12, 2020 131.26 131.50 130.13 131.13 6,105,551 +0.07(+0.06%)
Nov 11, 2020 130.85 131.91 129.74 131.05 6,019,974 +1.67(+1.29%)
Nov 10, 2020 127.39 129.72 126.51 129.38 8,513,360 +2.09(+1.65%)
Nov 09, 2020 134.66 135.53 126.93 127.29 13,726,048 -4.83(-3.66%)
Nov 06, 2020 131.61 132.90 131.34 132.12 5,097,831 +0.78(+0.60%)
Nov 05, 2020 131.39 132.40 130.78 131.34 6,148,270 +1.60(+1.24%)
Nov 04, 2020 129.57 131.91 129.39 129.73 6,307,129 -0.53(-0.41%)
Nov 03, 2020 128.52 131.60 128.52 130.27 6,766,809 +2.51(+1.96%)
Nov 02, 2020 127.77 129.14 126.78 127.76 7,244,631 +1.29(+1.02%)
Oct 30, 2020 126.54 127.29 124.24 126.47 6,961,995 -0.43(-0.34%)
Oct 29, 2020 126.70 128.30 125.27 126.90 5,935,569 -0.08(-0.07%)
Oct 28, 2020 129.51 130.01 126.66 126.98 8,880,497 -4.33(-3.30%)
Oct 27, 2020 130.93 132.22 130.66 131.32 7,378,739 +0.98(+0.75%)
Oct 26, 2020 130.53 131.03 129.15 130.34 5,762,405 -1.00(-0.76%)
Oct 23, 2020 130.77 131.80 130.77 131.34 4,637,861 +0.86(+0.66%)
Oct 22, 2020 130.52 131.68 130.14 130.48 4,881,672 -0.93(-0.71%)
Oct 21, 2020 130.72 132.41 130.70 131.41 6,155,158 +0.71(+0.54%)
Oct 20, 2020 133.58 133.65 130.17 130.71 8,267,264 +0.52(+0.40%)
Oct 19, 2020 132.53 133.38 129.47 130.18 6,997,627 -2.28(-1.72%)
Oct 16, 2020 132.49 133.81 132.03 132.46 7,421,081 +0.51(+0.39%)
Oct 15, 2020 131.73 132.46 131.08 131.94 5,447,315 -0.19(-0.15%)
Oct 14, 2020 132.26 133.11 131.26 132.14 4,208,598 -0.16(-0.12%)
Oct 13, 2020 131.94 132.87 131.60 132.29 4,915,057 -0.26(-0.19%)
Oct 12, 2020 131.49 133.32 131.49 132.55 6,313,259 +1.44(+1.10%)
Oct 09, 2020 130.12 131.77 129.99 131.11 7,141,911 +1.17(+0.90%)
Oct 08, 2020 128.94 130.20 128.76 129.94 4,981,737 +0.87(+0.68%)
Oct 07, 2020 128.50 129.71 127.85 129.07 5,059,000 +1.00(+0.78%)
Oct 06, 2020 127.90 129.14 127.34 128.07 6,586,270 +0.20(+0.16%)
Oct 05, 2020 127.26 128.11 126.87 127.87 6,904,520 +1.16(+0.92%)
Oct 02, 2020 126.53 127.62 125.63 126.71 6,625,428 -1.03(-0.80%)
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.