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 29, 2020 105.86 106.40 104.49 105.67 8,762,418 -0.13(-0.12%)
May 28, 2020 105.32 106.65 104.74 105.80 7,232,725 +1.98(+1.91%)
May 27, 2020 102.56 103.90 101.94 103.82 9,081,916 +1.69(+1.66%)
May 26, 2020 104.06 104.06 101.81 102.13 11,443,861 -0.52(-0.51%)
May 22, 2020 101.96 103.56 101.88 102.65 6,112,269 +0.89(+0.88%)
May 21, 2020 102.83 103.19 101.58 101.75 7,187,587 -1.51(-1.47%)
May 20, 2020 103.01 103.71 102.22 103.27 7,232,642 +0.77(+0.75%)
May 19, 2020 104.92 105.42 102.41 102.50 8,827,374 -3.44(-3.24%)
May 18, 2020 105.33 106.65 104.57 105.94 10,992,611 +1.46(+1.40%)
May 15, 2020 103.86 104.64 102.15 104.48 11,732,113 +0.73(+0.70%)
May 14, 2020 103.50 104.33 101.42 103.75 10,212,728 -0.10(-0.10%)
May 13, 2020 104.18 105.15 103.67 103.85 10,214,325 -0.57(-0.55%)
May 12, 2020 105.02 105.66 104.05 104.42 7,384,579 -0.69(-0.66%)
May 11, 2020 105.52 105.76 104.76 105.12 7,620,918 -0.58(-0.55%)
May 08, 2020 103.49 106.02 103.37 105.70 10,183,093 +3.45(+3.37%)
May 07, 2020 103.98 104.05 101.94 102.25 9,613,245 -0.85(-0.82%)
May 06, 2020 105.33 105.87 102.91 103.10 8,657,291 -2.65(-2.51%)
May 05, 2020 105.56 106.89 105.03 105.76 5,951,241 +0.22(+0.21%)
May 04, 2020 106.74 106.84 104.83 105.54 6,181,960 -0.96(-0.90%)
May 01, 2020 107.20 107.91 106.04 106.49 8,080,766 -0.96(-0.89%)
Apr 30, 2020 105.67 107.83 105.44 107.45 10,997,817 +0.72(+0.67%)
Apr 29, 2020 107.13 107.61 104.91 106.73 9,550,311 +0.17(+0.16%)
Apr 28, 2020 106.75 107.49 105.90 106.56 10,923,362 -0.51(-0.48%)
Apr 27, 2020 108.66 108.66 106.57 107.07 11,665,749 -1.21(-1.12%)
Apr 24, 2020 108.57 109.17 108.14 108.28 13,988,343 -0.56(-0.52%)
Apr 23, 2020 108.16 109.09 107.61 108.85 18,951,746 +0.72(+0.67%)
Apr 22, 2020 108.66 108.92 107.56 108.12 11,329,921 -0.25(-0.23%)
Apr 21, 2020 108.22 108.94 107.25 108.38 10,452,136 -0.83(-0.76%)
Apr 20, 2020 110.00 111.59 109.16 109.21 11,959,341 -3.70(-3.28%)
Apr 17, 2020 110.89 113.19 109.16 112.92 17,557,626 +2.89(+2.63%)
Apr 16, 2020 110.80 110.93 108.58 110.03 13,261,003 +0.25(+0.23%)
Apr 15, 2020 110.48 111.77 108.30 109.77 15,670,606 +0.23(+0.21%)
Apr 14, 2020 107.55 110.00 105.27 109.54 11,564,584 +4.54(+4.32%)
Apr 13, 2020 102.88 105.73 102.47 105.00 8,752,436 +1.17(+1.12%)
Apr 09, 2020 104.38 107.45 103.42 103.83 14,077,948 -0.40(-0.38%)
Apr 08, 2020 103.59 106.22 101.30 104.23 13,874,847 +2.11(+2.07%)
Apr 07, 2020 105.69 108.72 101.88 102.12 15,942,804 -4.56(-4.28%)
Apr 06, 2020 105.95 107.76 103.76 106.69 18,605,048 +2.47(+2.37%)
Apr 03, 2020 103.00 104.96 102.34 104.21 8,578,774 +0.62(+0.59%)
Apr 02, 2020 97.52 104.13 97.35 103.60 10,124,781 +4.59(+4.64%)
Apr 01, 2020 97.76 101.59 96.90 99.01 12,251,352 -0.61(-0.61%)
Mar 31, 2020 102.78 103.50 98.66 99.61 23,953,414 -4.53(-4.35%)
Mar 30, 2020 103.14 104.86 99.79 104.14 16,089,915 +4.37(+4.38%)
Mar 27, 2020 96.43 103.50 96.43 99.77 17,748,998 +2.53(+2.60%)
Mar 26, 2020 94.07 98.08 92.85 97.24 17,445,302 +5.85(+6.40%)
Mar 25, 2020 91.02 94.81 89.29 91.39 15,225,936 -2.13(-2.28%)
Mar 24, 2020 91.67 94.18 87.00 93.52 16,148,917 +5.04(+5.70%)
Mar 23, 2020 90.73 93.95 85.43 88.47 19,628,246 -4.28(-4.62%)
Mar 20, 2020 98.88 99.34 92.00 92.76 22,000,342 -7.61(-7.58%)
Mar 19, 2020 105.60 106.86 99.42 100.36 18,140,848 -5.99(-5.64%)
Mar 18, 2020 102.35 110.03 101.51 106.36 25,551,476 +1.76(+1.68%)
Mar 17, 2020 100.93 108.40 100.31 104.60 21,479,292 +6.35(+6.46%)
Mar 16, 2020 92.14 105.00 91.46 98.25 19,177,790 -5.04(-4.88%)
Mar 13, 2020 96.44 103.81 95.46 103.30 19,190,848 +11.08(+12.01%)
Mar 12, 2020 93.27 101.04 91.46 92.22 23,174,380 -8.83(-8.74%)
Mar 11, 2020 106.50 107.26 100.23 101.05 18,176,300 -8.11(-7.43%)
Mar 10, 2020 107.73 109.41 103.63 109.17 12,609,435 +4.07(+3.87%)
Mar 09, 2020 104.39 108.70 104.25 105.10 14,482,898 -5.07(-4.60%)
Mar 06, 2020 106.89 111.03 106.45 110.17 10,841,100 +0.03(+0.02%)
Mar 05, 2020 109.85 111.30 108.92 110.14 10,339,842 -2.60(-2.31%)
Mar 04, 2020 108.56 112.92 108.31 112.74 10,445,652 +5.73(+5.36%)
Mar 03, 2020 108.42 110.33 106.08 107.01 13,814,704 -1.26(-1.16%)
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.