New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.14+0.85 (+0.54%)
At close: 04:00PM EDT
158.13 -0.01 (-0.01%)
After hours: 07:55PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024154.98158.18153.52158.14158.1412,028,400
18 Apr 2024156.34157.63155.96157.29157.297,819,300
18 Apr 20241.007 Dividend
17 Apr 2024156.30157.12155.74156.96155.956,621,900
16 Apr 2024155.85156.94155.67155.95154.956,103,300
15 Apr 2024156.42156.82155.33155.45154.455,754,000
12 Apr 2024155.22155.97154.74155.33154.336,770,500
11 Apr 2024157.55157.60155.77155.84154.848,209,800
10 Apr 2024155.65157.58155.65157.24156.237,784,900
09 Apr 2024156.27156.75155.70156.66155.654,613,800
08 Apr 2024155.97156.70155.63156.04155.045,476,800
05 Apr 2024155.29157.06154.69156.10155.105,120,800
04 Apr 2024156.88157.08155.41155.45154.456,801,700
03 Apr 2024160.63160.88155.68156.15155.159,601,800
02 Apr 2024159.64160.71159.64160.57159.546,771,200
01 Apr 2024161.78162.07159.80160.58159.555,971,900
28 Mar 2024162.82163.14161.70162.25161.217,191,500
27 Mar 2024161.36162.74161.34162.61161.576,599,700
26 Mar 2024160.36161.14160.14160.55159.525,842,700
25 Mar 2024161.17161.66159.73160.19159.167,145,600
22 Mar 2024162.20162.41161.47161.66160.626,393,200
21 Mar 2024162.09162.46161.12161.86160.825,211,500
20 Mar 2024162.01162.40161.47161.99160.954,870,300
19 Mar 2024161.80162.17161.17161.83160.796,148,100
18 Mar 2024161.48162.72161.00161.21160.186,086,300
15 Mar 2024160.70161.50160.30161.38160.3410,956,900
14 Mar 2024162.24162.62161.13161.50160.465,848,100
13 Mar 2024162.38162.73161.33162.30161.265,410,500
12 Mar 2024161.82162.52161.23161.93160.894,229,100
11 Mar 2024161.34162.62160.82161.55160.515,170,900
08 Mar 2024159.85161.25158.29160.35159.325,080,200
07 Mar 2024159.95160.91159.47160.62159.594,783,900
06 Mar 2024159.68159.99158.91159.57158.555,405,700
05 Mar 2024159.46159.99158.78159.32158.304,481,600
04 Mar 2024157.74159.76157.67159.56158.543,841,600
01 Mar 2024158.05159.03157.61158.85157.834,819,800
29 Feb 2024159.93160.11158.18158.94157.928,348,100
28 Feb 2024159.07160.12158.64160.05159.023,802,900
27 Feb 2024159.41159.80158.96159.30158.283,868,200
26 Feb 2024161.03161.17160.07160.22159.194,531,900
23 Feb 2024160.60161.74160.16161.03160.005,486,500
22 Feb 2024159.46161.09158.63160.56159.536,619,500
21 Feb 2024159.19160.40159.19160.40159.377,121,000
20 Feb 2024158.70159.79158.13158.51157.496,622,100
16 Feb 2024157.04158.45156.67157.51156.506,617,600
15 Feb 2024156.30157.42156.15157.01156.006,249,200
14 Feb 2024156.16156.16154.91155.63154.635,727,300
13 Feb 2024157.75158.97155.48156.27155.276,046,800
12 Feb 2024157.36157.61155.49157.11156.105,482,000
09 Feb 2024158.26158.34156.96157.42156.415,978,000
08 Feb 2024158.80159.10157.77158.64157.626,121,600
07 Feb 2024159.10159.83158.74159.12158.107,209,300
06 Feb 2024158.31159.07157.87158.96157.946,185,400
05 Feb 2024158.17159.00157.56158.21157.196,931,900
02 Feb 2024158.97159.60157.53158.09157.087,937,700
01 Feb 2024156.77159.30156.62159.18158.167,601,100
31 Jan 2024157.99158.50156.70157.14156.138,870,000
30 Jan 2024156.34157.92155.82157.49156.487,794,700
29 Jan 2024156.68157.33155.40156.16155.168,987,400
26 Jan 2024155.81156.16155.34156.14155.148,356,600
25 Jan 2024152.40155.66152.06155.62154.6210,352,500
24 Jan 2024153.93154.23152.09152.12151.1411,592,700
23 Jan 2024153.11156.40152.89153.98152.9919,101,600
22 Jan 2024146.97148.21146.28147.86146.9111,084,100
19 Jan 2024148.25148.62147.31147.57146.627,738,600
18 Jan 2024148.23148.40146.92148.14147.196,526,200
18 Jan 20240.941 Dividend
17 Jan 2024149.16150.60149.01149.94148.046,541,400
16 Jan 2024150.15151.50148.88149.79147.898,120,100
12 Jan 2024150.95151.30149.89150.60148.695,684,700
11 Jan 2024150.05150.80149.29150.51148.616,659,400
10 Jan 2024149.35150.00149.26149.94148.048,591,100
09 Jan 2024148.57149.40148.05149.30147.419,786,800
08 Jan 2024147.91148.92147.65148.69146.818,255,300
05 Jan 2024148.72148.87146.55147.42145.555,294,200
04 Jan 2024148.05149.27147.77148.65146.777,067,400
03 Jan 2024148.34149.20147.18147.84145.977,697,500
02 Jan 2024146.36149.41146.31148.74146.867,238,400
29 Dec 2023146.00146.96145.73146.54144.695,300,900
28 Dec 2023146.00146.01145.04145.73143.895,023,000
27 Dec 2023145.65146.31145.36146.06144.214,569,400
26 Dec 2023145.09146.17144.97145.94144.093,634,900
22 Dec 2023144.50145.63144.29145.28143.444,412,800
21 Dec 2023144.52144.79143.13144.26142.436,104,700
20 Dec 2023145.57146.07143.84143.91142.097,663,800
19 Dec 2023145.67146.34145.39146.17144.325,233,600
18 Dec 2023144.17147.49144.15146.17144.328,421,800
15 Dec 2023143.18144.25142.50143.96142.1414,549,700
14 Dec 2023148.46148.55144.38144.66142.8310,565,200
13 Dec 2023145.86148.65145.45148.58146.709,055,500
12 Dec 2023145.86146.23145.08145.94144.096,069,200
11 Dec 2023144.80145.87144.65145.82143.988,471,200
08 Dec 2023145.92146.24144.52145.15143.316,384,000
07 Dec 2023146.57147.10146.02146.50144.656,119,600
06 Dec 2023147.01147.16145.64146.65144.797,610,000
05 Dec 2023152.14152.61146.18146.76144.9011,895,800
04 Dec 2023151.77152.53151.66152.06150.146,578,300
01 Dec 2023153.33153.49152.23152.66150.735,684,600
30 Nov 2023150.90153.63150.08153.52151.589,771,300
29 Nov 2023152.29152.45150.99151.13149.225,342,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...