Procter & Gamble (NY: PG )

137.66 USD -4.70 (-3.30%)
Official Closing Price Updated: 7:59 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 140.40 140.93 137.31 137.66 8,191,825 -4.70(-3.30%)
Oct 27, 2020 141.94 143.34 141.65 142.36 6,806,526 +1.06(+0.75%)
Oct 26, 2020 141.50 142.05 140.01 141.30 5,315,537 -1.08(-0.76%)
Oct 23, 2020 141.76 142.88 141.76 142.38 4,278,200 +0.93(+0.66%)
Oct 22, 2020 141.49 142.75 141.08 141.45 4,503,104 -1.80(-1.26%)
Oct 21, 2020 142.49 144.34 142.47 143.25 5,646,493 +0.77(+0.54%)
Oct 20, 2020 145.61 145.69 141.90 142.48 7,584,054 +0.57(+0.40%)
Oct 19, 2020 144.47 145.39 141.13 141.91 6,419,340 -2.48(-1.72%)
Oct 16, 2020 144.42 145.87 143.92 144.39 6,807,800 +0.56(+0.39%)
Oct 15, 2020 143.60 144.39 142.89 143.83 4,997,147 -0.21(-0.15%)
Oct 14, 2020 144.18 145.10 143.08 144.04 3,860,798 -0.17(-0.12%)
Oct 13, 2020 143.82 144.84 143.46 144.21 4,508,875 -0.28(-0.19%)
Oct 12, 2020 143.33 145.33 143.33 144.49 5,791,529 +1.57(+1.10%)
Oct 09, 2020 141.84 143.64 141.70 142.92 6,551,700 +1.27(+0.90%)
Oct 08, 2020 140.56 141.93 140.36 141.65 4,570,044 +0.95(+0.68%)
Oct 07, 2020 140.08 141.39 139.37 140.70 4,640,922 +1.09(+0.78%)
Oct 06, 2020 139.42 140.77 138.81 139.61 6,041,978 +0.22(+0.16%)
Oct 05, 2020 138.72 139.65 138.30 139.39 6,333,927 +1.27(+0.92%)
Oct 02, 2020 137.93 139.12 136.95 138.12 6,077,900 -1.12(-0.80%)
Oct 01, 2020 139.58 139.99 138.21 139.24 5,713,444 +0.25(+0.18%)
Sep 30, 2020 138.16 139.85 137.81 138.99 8,727,932 +1.73(+1.26%)
Sep 29, 2020 138.39 138.42 136.66 137.26 4,493,076 -0.75(-0.54%)
Sep 28, 2020 138.56 139.94 137.78 138.01 5,810,828 +0.39(+0.28%)
Sep 25, 2020 135.89 137.99 135.89 137.62 4,970,100 +0.70(+0.51%)
Sep 24, 2020 136.89 137.15 135.71 136.92 5,707,600 +0.61(+0.45%)
Sep 23, 2020 138.42 138.42 136.09 136.31 6,373,729 -1.65(-1.20%)
Sep 22, 2020 136.49 139.03 136.24 137.96 4,723,010 +1.25(+0.91%)
Sep 21, 2020 136.87 137.47 134.70 136.71 7,092,670 -0.66(-0.48%)
Sep 18, 2020 136.91 137.93 136.26 137.37 10,192,700 -0.15(-0.11%)
Sep 17, 2020 137.06 137.88 136.19 137.52 4,648,602 -0.18(-0.13%)
Sep 16, 2020 139.57 140.17 137.60 137.70 6,049,945 -0.93(-0.67%)
Sep 15, 2020 138.79 139.77 138.39 138.63 4,046,525 +0.00(+0.00%)
Sep 14, 2020 138.44 139.58 138.33 138.63 4,767,384 +0.49(+0.35%)
Sep 11, 2020 137.69 138.66 137.16 138.14 4,398,000 +1.44(+1.05%)
Sep 10, 2020 138.12 138.71 136.51 136.70 5,242,617 -1.45(-1.05%)
Sep 09, 2020 136.42 139.56 136.27 138.15 6,002,870 +2.21(+1.63%)
Sep 08, 2020 138.52 138.64 135.04 135.94 6,847,579 -2.02(-1.46%)
Sep 04, 2020 137.81 139.19 136.12 137.96 7,437,800 -0.30(-0.22%)
Sep 03, 2020 140.74 141.70 137.09 138.26 7,276,981 -2.25(-1.60%)
Sep 02, 2020 138.11 141.44 137.61 140.51 8,384,358 +2.33(+1.69%)
Sep 01, 2020 137.64 138.22 137.07 138.18 5,671,908 -0.15(-0.11%)
Aug 31, 2020 138.19 138.73 137.82 138.33 5,597,147 -0.44(-0.32%)
Aug 28, 2020 138.32 138.91 136.95 138.77 4,166,200 +0.56(+0.41%)
Aug 27, 2020 138.84 139.69 138.18 138.21 6,156,376 -0.18(-0.13%)
Aug 26, 2020 138.57 139.32 138.25 138.39 4,746,209 -0.67(-0.48%)
Aug 25, 2020 139.00 139.15 137.80 139.06 4,717,984 +0.55(+0.40%)
Aug 24, 2020 137.49 138.78 137.20 138.51 7,420,478 +1.07(+0.78%)
Aug 21, 2020 136.60 138.10 135.91 137.44 5,706,600 +0.59(+0.43%)
Aug 20, 2020 135.24 136.98 135.19 136.85 4,352,216 +1.08(+0.80%)
Aug 19, 2020 135.54 136.32 135.50 135.77 6,827,256 -0.74(-0.54%)
Aug 18, 2020 135.81 137.52 135.42 136.51 8,670,754 +1.01(+0.75%)
Aug 17, 2020 134.94 135.70 134.66 135.50 5,603,798 +0.40(+0.30%)
Aug 14, 2020 135.61 135.64 134.55 135.10 5,845,200 -0.68(-0.50%)
Aug 13, 2020 135.08 135.87 134.93 135.78 4,988,778 +0.32(+0.24%)
Aug 12, 2020 133.77 135.97 133.70 135.46 5,920,396 +2.23(+1.67%)
Aug 11, 2020 134.27 134.74 132.79 133.23 5,329,959 -0.87(-0.65%)
Aug 10, 2020 133.70 134.44 133.18 134.10 5,812,700 +0.55(+0.41%)
Aug 07, 2020 132.89 133.64 132.45 133.55 4,934,900 +0.84(+0.63%)
Aug 06, 2020 132.85 133.37 132.12 132.71 3,974,261 -0.73(-0.55%)
Aug 05, 2020 133.59 134.65 133.12 133.44 5,680,181 -0.35(-0.26%)
Aug 04, 2020 130.77 133.93 130.70 133.79 7,737,073 +2.50(+1.90%)
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.