Skip to main content

Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 117.79 118.88 117.12 118.80 9,368,265 -0.27(-0.23%)
Jul 30, 2020 118.38 119.62 117.47 119.07 11,479,018 +2.82(+2.42%)
Jul 29, 2020 115.57 117.09 115.39 116.25 7,392,349 +0.39(+0.34%)
Jul 28, 2020 114.49 116.39 114.42 115.86 8,437,447 +1.41(+1.23%)
Jul 27, 2020 113.89 114.74 113.74 114.45 7,135,303 +0.33(+0.29%)
Jul 24, 2020 115.06 115.76 113.54 114.12 6,638,402 -0.18(-0.16%)
Jul 23, 2020 114.27 115.23 113.80 114.30 7,355,459 +0.73(+0.65%)
Jul 22, 2020 112.99 113.80 111.83 113.57 6,576,546 +0.96(+0.86%)
Jul 21, 2020 112.98 114.02 112.47 112.61 5,734,280 -0.15(-0.14%)
Jul 20, 2020 112.97 113.30 112.35 112.76 4,711,669 -0.35(-0.31%)
Jul 17, 2020 112.62 113.50 112.39 113.11 5,407,544 +0.78(+0.70%)
Jul 16, 2020 112.61 113.01 111.56 112.33 4,397,634 +0.23(+0.21%)
Jul 15, 2020 113.42 114.25 111.88 112.09 9,045,004 -0.53(-0.47%)
Jul 14, 2020 111.63 113.14 111.19 112.62 6,966,641 +0.94(+0.84%)
Jul 13, 2020 111.64 113.06 111.05 111.69 8,531,422 +0.14(+0.13%)
Jul 10, 2020 110.35 112.09 110.26 111.54 7,500,210 +1.27(+1.15%)
Jul 09, 2020 110.58 111.62 109.67 110.27 5,931,775 -0.37(-0.33%)
Jul 08, 2020 109.98 110.96 109.84 110.64 7,212,952 +0.60(+0.55%)
Jul 07, 2020 109.21 110.97 108.84 110.04 7,626,442 +0.53(+0.48%)
Jul 06, 2020 109.63 110.21 108.83 109.51 6,689,693 +0.68(+0.62%)
Jul 02, 2020 108.94 110.35 108.52 108.83 6,831,681 +0.81(+0.75%)
Jul 01, 2020 107.72 108.39 107.05 108.02 7,220,902 +0.37(+0.34%)
Jun 30, 2020 106.21 108.03 106.06 107.65 8,683,573 +1.72(+1.62%)
Jun 29, 2020 104.90 106.28 104.75 105.93 7,627,067 +2.19(+2.11%)
Jun 26, 2020 105.87 106.66 103.58 103.75 25,770,082 -2.39(-2.26%)
Jun 25, 2020 105.33 106.27 104.47 106.14 6,095,689 +1.32(+1.26%)
Jun 24, 2020 105.54 106.20 104.69 104.82 7,272,606 -1.18(-1.11%)
Jun 23, 2020 106.84 107.31 105.92 106.00 5,931,687 -0.02(-0.02%)
Jun 22, 2020 106.94 107.21 105.64 106.01 6,325,465 -1.05(-0.98%)
Jun 19, 2020 108.48 109.68 106.99 107.07 19,425,886 -0.32(-0.30%)
Jun 18, 2020 105.75 108.00 105.67 107.39 6,968,944 +1.22(+1.15%)
Jun 17, 2020 106.59 107.24 105.73 106.18 7,020,686 -0.18(-0.17%)
Jun 16, 2020 106.72 107.11 105.28 106.36 9,069,315 +1.30(+1.23%)
Jun 15, 2020 103.13 105.59 102.42 105.06 9,759,095 +0.96(+0.93%)
Jun 12, 2020 104.97 106.28 103.77 104.10 8,884,029 -0.58(-0.55%)
Jun 11, 2020 106.97 107.65 104.44 104.67 9,926,502 -2.67(-2.49%)
Jun 10, 2020 107.14 107.94 106.34 107.35 7,417,299 +0.80(+0.75%)
Jun 09, 2020 107.50 107.82 106.38 106.55 6,177,628 -0.64(-0.60%)
Jun 08, 2020 105.73 107.25 105.19 107.19 7,692,604 +0.65(+0.61%)
Jun 05, 2020 104.66 106.99 104.48 106.54 8,150,080 +2.05(+1.96%)
Jun 04, 2020 106.24 106.98 104.05 104.48 7,659,200 -2.23(-2.09%)
Jun 03, 2020 106.33 107.31 106.19 106.72 6,852,851 +0.42(+0.40%)
Jun 02, 2020 105.40 106.37 105.17 106.29 7,027,900 +0.73(+0.69%)
Jun 01, 2020 104.44 105.79 103.77 105.56 5,671,015 +1.20(+1.15%)
May 29, 2020 104.56 105.09 103.20 104.37 8,872,145 -0.13(-0.12%)
May 28, 2020 104.02 105.33 103.45 104.49 7,323,296 +1.95(+1.91%)
May 27, 2020 101.29 102.61 100.67 102.54 9,195,643 +1.67(+1.66%)
May 26, 2020 102.77 102.77 100.55 100.86 11,587,165 -0.51(-0.51%)
May 22, 2020 100.70 102.28 100.62 101.38 6,188,809 +0.88(+0.88%)
May 21, 2020 101.56 101.92 100.32 100.50 7,277,593 -1.49(-1.47%)
May 20, 2020 101.74 102.43 100.95 101.99 7,323,212 +0.76(+0.75%)
May 19, 2020 103.62 104.11 101.14 101.23 8,937,914 -3.39(-3.24%)
May 18, 2020 104.03 105.33 103.28 104.63 11,130,265 +1.44(+1.40%)
May 15, 2020 102.58 103.35 100.88 103.19 11,879,027 +0.72(+0.70%)
May 14, 2020 102.22 103.04 100.16 102.47 10,340,615 -0.10(-0.10%)
May 13, 2020 102.89 103.85 102.39 102.57 10,342,233 -0.57(-0.55%)
May 12, 2020 103.72 104.35 102.76 103.13 7,477,051 -0.69(-0.66%)
May 11, 2020 104.21 104.45 103.47 103.82 7,716,350 -0.58(-0.55%)
May 08, 2020 102.21 104.71 102.09 104.39 10,310,610 +3.40(+3.37%)
May 07, 2020 102.69 102.76 100.67 100.99 9,733,626 -0.84(-0.82%)
May 06, 2020 104.03 104.56 101.64 101.83 8,765,701 -2.62(-2.51%)
May 05, 2020 104.26 105.57 103.73 104.45 6,025,764 +0.22(+0.21%)
May 04, 2020 105.42 105.52 103.54 104.23 6,259,373 -0.95(-0.90%)
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.