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 (%)
Feb 28, 2020 99.12 102.54 96.60 102.54 25,164,750 -0.24(-0.24%)
Feb 27, 2020 107.87 108.60 102.72 102.78 14,683,553 -6.03(-5.54%)
Feb 26, 2020 109.95 110.83 108.53 108.81 7,613,120 -1.15(-1.05%)
Feb 25, 2020 111.40 112.25 109.47 109.96 9,831,531 -1.69(-1.52%)
Feb 24, 2020 113.43 114.63 111.51 111.66 8,319,389 -3.08(-2.68%)
Feb 21, 2020 114.22 115.98 114.08 114.74 9,633,797 +0.11(+0.10%)
Feb 20, 2020 113.62 114.79 113.31 114.63 6,730,084 +1.03(+0.91%)
Feb 19, 2020 113.06 114.53 112.88 113.59 5,227,643 +0.52(+0.46%)
Feb 18, 2020 113.95 114.27 113.04 113.08 7,473,284 -1.15(-1.01%)
Feb 14, 2020 113.46 114.24 113.01 114.23 6,503,180 +1.07(+0.94%)
Feb 13, 2020 112.05 113.45 111.86 113.16 7,905,472 +1.37(+1.22%)
Feb 12, 2020 112.00 112.26 111.25 111.79 6,660,666 -0.64(-0.57%)
Feb 11, 2020 114.35 114.35 112.32 112.44 6,741,541 -1.82(-1.59%)
Feb 10, 2020 114.52 114.85 113.89 114.26 5,759,950 +0.08(+0.07%)
Feb 07, 2020 115.18 115.25 114.15 114.17 6,532,112 -0.96(-0.83%)
Feb 06, 2020 114.92 116.00 114.64 115.13 10,050,141 +0.30(+0.26%)
Feb 05, 2020 114.02 115.06 113.56 114.84 6,764,097 +1.04(+0.92%)
Feb 04, 2020 113.84 115.33 113.52 113.79 7,190,710 +0.50(+0.44%)
Feb 03, 2020 112.89 114.06 112.73 113.30 6,683,450 +0.44(+0.39%)
Jan 31, 2020 114.09 114.96 112.71 112.85 7,302,343 -1.20(-1.06%)
Jan 30, 2020 113.01 114.16 112.67 114.06 6,508,949 +0.81(+0.71%)
Jan 29, 2020 114.02 114.17 113.22 113.25 5,820,632 -0.88(-0.77%)
Jan 28, 2020 114.04 114.99 113.85 114.13 6,846,747 +0.31(+0.27%)
Jan 27, 2020 112.97 114.45 112.97 113.82 10,312,115 +0.50(+0.44%)
Jan 24, 2020 113.40 114.82 112.99 113.32 10,500,100 +0.14(+0.12%)
Jan 23, 2020 112.56 114.60 111.97 113.19 12,253,601 -0.52(-0.46%)
Jan 22, 2020 113.72 114.04 113.28 113.71 8,210,684 +0.20(+0.17%)
Jan 21, 2020 113.80 113.99 112.38 113.51 9,501,029 -0.29(-0.25%)
Jan 17, 2020 113.74 114.33 113.32 113.80 12,569,199 +0.31(+0.27%)
Jan 16, 2020 113.53 114.13 113.06 113.49 6,924,616 +0.10(+0.09%)
Jan 15, 2020 112.58 113.54 112.54 113.39 5,380,550 +1.14(+1.02%)
Jan 14, 2020 112.21 112.71 112.06 112.25 8,697,455 -0.17(-0.15%)
Jan 13, 2020 111.63 112.44 111.46 112.42 9,341,232 +0.82(+0.73%)
Jan 10, 2020 111.54 111.92 110.99 111.60 4,362,245 +0.11(+0.10%)
Jan 09, 2020 110.29 111.52 110.29 111.49 6,602,790 +1.21(+1.09%)
Jan 08, 2020 110.00 111.11 109.83 110.29 5,981,897 +0.47(+0.43%)
Jan 07, 2020 110.62 110.92 109.71 109.82 8,424,968 -0.69(-0.62%)
Jan 06, 2020 110.34 110.90 110.17 110.50 7,414,181 +0.15(+0.14%)
Jan 03, 2020 109.97 111.20 109.70 110.35 8,855,236 -0.75(-0.67%)
Jan 02, 2020 112.08 112.28 110.67 111.10 9,031,940 -1.34(-1.19%)
Dec 31, 2019 112.02 112.52 111.58 112.44 5,330,781 +0.39(+0.35%)
Dec 30, 2019 113.21 113.41 111.75 112.05 4,314,860 -1.46(-1.28%)
Dec 27, 2019 113.03 113.69 112.88 113.51 5,767,450 +0.78(+0.69%)
Dec 26, 2019 112.62 113.20 112.41 112.73 5,288,043 +0.00(+0.00%)
Dec 24, 2019 112.34 112.81 112.15 112.73 2,246,106 +0.29(+0.26%)
Dec 23, 2019 113.00 113.27 112.24 112.44 7,353,199 -0.41(-0.37%)
Dec 20, 2019 113.56 113.97 112.56 112.85 18,051,610 +0.40(+0.35%)
Dec 19, 2019 111.77 112.71 111.54 112.46 7,363,821 +0.82(+0.73%)
Dec 18, 2019 112.81 113.31 111.35 111.64 9,561,668 -1.17(-1.04%)
Dec 17, 2019 113.06 113.41 111.91 112.81 9,811,099 -0.22(-0.20%)
Dec 16, 2019 112.95 113.74 112.84 113.03 9,199,835 +0.08(+0.07%)
Dec 13, 2019 111.76 113.19 111.44 112.95 6,077,928 +0.81(+0.72%)
Dec 12, 2019 112.33 113.21 111.52 112.14 6,551,456 -0.08(-0.07%)
Dec 11, 2019 111.87 112.77 111.69 112.22 5,357,895 +0.35(+0.31%)
Dec 10, 2019 112.33 112.41 111.74 111.87 5,265,503 -0.54(-0.48%)
Dec 09, 2019 111.91 112.65 111.79 112.41 8,278,814 +0.61(+0.55%)
Dec 06, 2019 112.28 112.93 111.53 111.80 7,943,352 -0.39(-0.34%)
Dec 05, 2019 111.87 112.19 111.32 112.19 7,808,244 +0.08(+0.07%)
Dec 04, 2019 110.50 112.15 110.45 112.11 7,617,372 +1.42(+1.28%)
Dec 03, 2019 110.11 110.69 109.64 110.68 7,212,320 +0.21(+0.19%)
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.