Skip to main content

Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.09 124.84 123.53 124.61 9,838,652 +0.85(+0.69%)
Apr 29, 2021 122.72 124.21 122.64 123.76 7,266,894 +1.04(+0.85%)
Apr 28, 2021 123.01 123.14 122.23 122.72 6,705,509 +0.21(+0.17%)
Apr 27, 2021 122.57 123.18 121.69 122.52 8,883,681 -0.08(-0.06%)
Apr 26, 2021 124.57 124.92 122.51 122.59 10,610,739 -2.50(-2.00%)
Apr 23, 2021 126.02 126.16 124.45 125.09 7,183,153 -0.64(-0.51%)
Apr 22, 2021 126.43 126.82 125.20 125.74 7,857,158 -1.26(-0.99%)
Apr 21, 2021 127.96 128.59 126.77 127.00 9,118,949 -0.84(-0.65%)
Apr 20, 2021 125.13 128.61 123.92 127.83 10,819,363 +1.06(+0.83%)
Apr 19, 2021 127.08 127.21 125.64 126.78 9,857,610 -0.59(-0.47%)
Apr 16, 2021 127.70 127.97 127.03 127.37 8,306,348 +0.01(+0.01%)
Apr 15, 2021 126.18 127.84 126.09 127.36 8,561,454 +1.52(+1.21%)
Apr 14, 2021 125.76 126.02 124.89 125.84 8,172,325 +0.45(+0.36%)
Apr 13, 2021 126.23 126.57 125.13 125.38 9,871,672 -1.68(-1.32%)
Apr 12, 2021 126.67 127.17 125.94 127.06 6,940,655 +0.51(+0.40%)
Apr 09, 2021 126.68 127.39 125.80 126.55 6,309,824 -0.83(-0.65%)
Apr 08, 2021 127.05 127.72 126.76 127.38 6,670,721 +0.48(+0.38%)
Apr 07, 2021 127.25 127.44 126.44 126.90 11,039,163 +0.22(+0.18%)
Apr 06, 2021 126.21 127.16 125.88 126.67 6,660,075 +0.05(+0.04%)
Apr 05, 2021 125.25 127.37 125.03 126.63 8,921,378 +2.01(+1.62%)
Apr 01, 2021 125.33 125.73 123.73 124.61 9,825,076 -1.07(-0.85%)
Mar 31, 2021 125.91 126.91 125.52 125.68 9,916,478 -0.02(-0.01%)
Mar 30, 2021 126.78 127.14 125.41 125.70 8,717,675 -1.97(-1.54%)
Mar 29, 2021 125.28 127.69 125.28 127.67 12,037,390 +1.97(+1.57%)
Mar 26, 2021 123.63 125.85 122.94 125.70 11,660,611 +1.83(+1.48%)
Mar 25, 2021 123.51 124.00 122.54 123.87 8,100,405 +0.85(+0.69%)
Mar 24, 2021 121.51 123.56 121.22 123.02 8,962,176 -0.04(-0.03%)
Mar 23, 2021 121.02 123.69 120.63 123.06 10,240,882 +2.25(+1.86%)
Mar 22, 2021 118.93 121.46 118.80 120.81 8,704,202 +2.01(+1.70%)
Mar 19, 2021 119.73 120.40 118.69 118.80 21,833,742 -0.64(-0.54%)
Mar 18, 2021 118.98 119.75 117.89 119.44 7,404,303 +0.26(+0.22%)
Mar 17, 2021 119.82 120.49 119.11 119.17 6,673,279 -0.48(-0.40%)
Mar 16, 2021 119.26 120.62 119.26 119.66 6,987,937 +0.35(+0.30%)
Mar 15, 2021 119.15 119.75 118.03 119.31 7,729,094 +0.39(+0.33%)
Mar 12, 2021 118.46 119.55 118.46 118.92 7,027,810 +1.14(+0.97%)
Mar 11, 2021 117.98 118.65 117.60 117.77 7,479,905 -0.40(-0.34%)
Mar 10, 2021 117.09 119.17 116.44 118.17 9,773,975 +1.08(+0.92%)
Mar 09, 2021 118.45 119.64 116.98 117.10 9,546,526 -1.05(-0.89%)
Mar 08, 2021 116.71 119.62 116.30 118.14 9,938,618 +1.23(+1.06%)
Mar 05, 2021 113.95 117.24 113.72 116.91 11,304,797 +3.55(+3.14%)
Mar 04, 2021 114.49 115.79 112.79 113.36 11,012,565 -0.94(-0.82%)
Mar 03, 2021 114.86 115.26 113.95 114.29 8,119,259 -0.69(-0.60%)
Mar 02, 2021 114.95 115.87 114.55 114.98 10,998,171 -0.36(-0.31%)
Mar 01, 2021 115.28 116.46 115.07 115.34 8,297,992 +0.71(+0.62%)
Feb 26, 2021 117.43 117.79 113.05 114.64 19,093,156 -2.83(-2.41%)
Feb 25, 2021 118.31 119.70 117.20 117.47 8,392,208 -1.00(-0.85%)
Feb 24, 2021 118.18 119.01 117.77 118.47 7,825,768 +0.13(+0.11%)
Feb 23, 2021 118.41 120.58 118.03 118.34 10,929,325 +0.87(+0.74%)
Feb 22, 2021 117.66 118.08 117.28 117.47 7,515,353 -0.50(-0.42%)
Feb 19, 2021 120.04 120.12 117.88 117.97 8,920,025 -2.24(-1.86%)
Feb 18, 2021 118.61 120.50 118.41 120.21 7,452,681 +0.99(+0.83%)
Feb 17, 2021 118.03 120.17 117.96 119.21 9,896,861 +0.50(+0.42%)
Feb 16, 2021 118.76 118.94 117.85 118.71 8,881,925 +0.28(+0.23%)
Feb 12, 2021 118.79 118.91 117.47 118.43 9,059,354 -0.66(-0.55%)
Feb 11, 2021 119.56 120.02 118.98 119.09 6,615,372 +0.10(+0.09%)
Feb 10, 2021 119.48 119.86 118.75 118.99 9,260,181 -0.42(-0.35%)
Feb 09, 2021 120.14 120.59 119.00 119.41 6,375,769 -0.46(-0.39%)
Feb 08, 2021 120.58 120.73 118.89 119.87 7,555,060 -0.37(-0.31%)
Feb 05, 2021 119.83 120.73 119.74 120.24 5,456,388 +0.50(+0.42%)
Feb 04, 2021 120.07 120.14 119.32 119.74 7,125,160 +0.08(+0.06%)
Feb 03, 2021 119.67 119.90 118.55 119.67 7,876,401 +0.15(+0.12%)
Feb 02, 2021 120.27 121.31 119.43 119.52 7,351,945 -0.17(-0.14%)
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.