Indicators

Procter & Gamble (NY: PG )

161.29 -1.26 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	105.19	105.72	103.82	105.00	8,818,970	-0.13(-0.12%)
May 28, 2020	104.64	105.97	104.07	105.12	7,279,404	+1.97(+1.91%)
May 27, 2020	101.90	103.23	101.28	103.16	9,140,530	+1.68(+1.66%)
May 26, 2020	103.39	103.39	101.16	101.47	11,517,718	-0.52(-0.51%)
May 22, 2020	101.31	102.89	101.23	101.99	6,151,717	+0.89(+0.88%)
May 21, 2020	102.17	102.53	100.93	101.10	7,233,975	-1.50(-1.47%)
May 20, 2020	102.35	103.05	101.56	102.61	7,279,320	+0.76(+0.75%)
May 19, 2020	104.24	104.74	101.75	101.84	8,884,345	-3.42(-3.24%)
May 18, 2020	104.65	105.97	103.90	105.26	11,063,556	+1.45(+1.40%)
May 15, 2020	103.19	103.97	101.49	103.81	11,807,830	+0.73(+0.70%)
May 14, 2020	102.84	103.67	100.77	103.08	10,278,639	-0.10(-0.10%)
May 13, 2020	103.51	104.48	103.01	103.19	10,280,247	-0.57(-0.55%)
May 12, 2020	104.34	104.98	103.38	103.75	7,432,238	-0.69(-0.66%)
May 11, 2020	104.84	105.08	104.09	104.44	7,670,102	-0.58(-0.55%)
May 08, 2020	102.82	105.34	102.70	105.02	10,248,813	+3.42(+3.37%)
May 07, 2020	103.31	103.38	101.28	101.60	9,675,287	-0.84(-0.82%)
May 06, 2020	104.65	105.19	102.25	102.44	8,713,164	-2.64(-2.51%)
May 05, 2020	104.89	106.21	104.35	105.08	5,989,649	+0.22(+0.21%)
May 04, 2020	106.06	106.16	104.16	104.86	6,221,858	-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.