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 (%)
May 28, 2021 126.35 127.14 125.75 125.94 11,219,167 -0.12(-0.10%)
May 27, 2021 129.00 129.15 125.77 126.06 35,435,760 -2.93(-2.27%)
May 26, 2021 129.62 129.69 128.76 129.00 8,697,500 -0.29(-0.22%)
May 25, 2021 128.88 129.33 127.72 129.29 8,718,051 +0.44(+0.34%)
May 24, 2021 128.88 129.63 128.63 128.85 7,475,057 -0.04(-0.03%)
May 21, 2021 129.25 129.76 128.68 128.88 10,879,572 +0.00(+0.00%)
May 20, 2021 127.75 129.55 127.69 128.88 9,388,438 +1.31(+1.03%)
May 19, 2021 127.08 127.79 126.63 127.58 10,500,770 +0.26(+0.21%)
May 18, 2021 127.45 128.73 127.16 127.32 9,892,273 -1.32(-1.02%)
May 17, 2021 128.86 129.88 128.52 128.63 8,235,587 -0.26(-0.20%)
May 14, 2021 128.85 129.91 128.58 128.89 6,413,467 +0.27(+0.21%)
May 13, 2021 126.91 129.38 126.45 128.62 9,372,800 +2.04(+1.61%)
May 12, 2021 127.47 127.95 126.56 126.59 9,479,606 -1.35(-1.06%)
May 11, 2021 129.39 129.62 127.46 127.94 11,749,268 -0.64(-0.49%)
May 10, 2021 126.91 129.27 126.73 128.58 9,478,621 +2.35(+1.86%)
May 07, 2021 126.16 127.05 125.86 126.22 6,745,007 +0.01(+0.01%)
May 06, 2021 125.32 126.42 125.07 126.21 10,462,233 +1.57(+1.26%)
May 05, 2021 125.59 126.06 124.56 124.64 8,888,869 -1.01(-0.80%)
May 04, 2021 126.06 126.86 125.34 125.65 10,304,888 -0.43(-0.34%)
May 03, 2021 125.18 126.72 125.18 126.08 8,641,796 +1.48(+1.18%)
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%)
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.