New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.01+0.39 (+0.28%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020138.56139.94137.78138.01138.015,810,800
25 Sep 2020135.89137.99135.89137.62137.624,969,900
24 Sep 2020136.67137.15135.71136.92136.925,708,200
23 Sep 2020138.42138.42136.09136.31136.316,373,700
22 Sep 2020136.49139.03136.24137.96137.964,722,800
21 Sep 2020137.00137.47134.70136.71136.717,092,600
18 Sep 2020136.91137.93136.26137.37137.3710,192,800
17 Sep 2020137.06137.88136.19137.52137.524,648,500
16 Sep 2020139.57140.17137.60137.70137.706,049,900
15 Sep 2020138.79139.77138.39138.63138.634,046,500
14 Sep 2020138.44139.58138.33138.63138.634,767,400
11 Sep 2020137.69138.66137.16138.14138.144,398,000
10 Sep 2020138.12138.72136.51136.70136.705,242,500
09 Sep 2020136.42139.56136.27138.15138.156,002,900
08 Sep 2020138.52138.64135.04135.94135.946,847,500
04 Sep 2020137.81139.19136.12137.96137.967,437,700
03 Sep 2020140.74141.70137.09138.26138.267,277,900
02 Sep 2020138.11141.44137.61140.51140.518,384,800
01 Sep 2020137.86138.22137.07138.18138.185,672,300
31 Aug 2020138.19138.73137.82138.33138.335,596,800
28 Aug 2020138.32138.91136.95138.77138.774,166,300
27 Aug 2020138.84139.69138.18138.21138.216,156,100
26 Aug 2020138.57139.32138.25138.39138.394,746,200
25 Aug 2020139.00139.15137.80139.06139.064,718,300
24 Aug 2020137.49138.78137.20138.51138.517,420,500
21 Aug 2020136.60138.10135.91137.44137.445,706,600
20 Aug 2020135.24136.98135.19136.85136.854,352,200
19 Aug 2020135.54136.32135.50135.77135.776,827,700
18 Aug 2020135.81137.52135.42136.51136.518,670,700
17 Aug 2020134.94135.70134.66135.50135.505,603,800
14 Aug 2020135.61135.64134.55135.10135.105,845,200
13 Aug 2020135.08135.87134.93135.78135.784,989,500
12 Aug 2020133.77135.97133.70135.46135.465,920,400
11 Aug 2020134.27134.74132.79133.23133.235,329,900
10 Aug 2020133.70134.44133.19134.10134.105,812,700
07 Aug 2020132.89133.64132.45133.55133.554,934,100
06 Aug 2020132.85133.37132.12132.71132.713,974,100
05 Aug 2020133.59134.65133.12133.44133.445,680,000
04 Aug 2020130.77133.93130.70133.79133.797,773,700
03 Aug 2020130.47131.92130.47131.29131.297,769,400
31 Jul 2020130.66131.21129.27131.12131.128,487,800
30 Jul 2020130.66132.03129.65131.42131.4210,400,700
29 Jul 2020127.56129.24127.36128.31128.316,702,000
28 Jul 2020126.37128.46126.29127.88127.887,644,400
27 Jul 2020125.71126.64125.54126.32126.326,464,600
24 Jul 2020126.99127.77125.32125.96125.966,014,200
23 Jul 2020126.12127.18125.60126.16126.166,664,800
23 Jul 20200.791 Dividend
22 Jul 2020125.50126.40124.21126.14125.355,929,200
21 Jul 2020125.49126.64124.92125.07124.295,163,000
20 Jul 2020125.47125.84124.79125.24124.454,242,100
17 Jul 2020125.09126.07124.83125.63124.844,868,600
16 Jul 2020125.08125.52123.91124.76123.983,959,300
15 Jul 2020125.98126.90124.26124.50123.728,145,000
14 Jul 2020123.99125.66123.50125.09124.316,272,100
13 Jul 2020124.00125.59123.34124.05123.277,681,500
10 Jul 2020122.57124.50122.47123.89123.116,752,600
09 Jul 2020122.82123.98121.81122.48121.715,341,000
08 Jul 2020122.15123.24122.00122.89122.126,494,100
07 Jul 2020121.30123.25120.89122.22121.456,866,300
06 Jul 2020121.77122.41120.88121.63120.876,023,300
02 Jul 2020121.00122.57120.53120.88120.126,150,900
01 Jul 2020119.65120.39118.90119.98119.236,501,200
30 Jun 2020117.97119.99117.80119.57118.827,818,000
29 Jun 2020116.51118.05116.35117.66116.926,866,900
26 Jun 2020117.59118.47115.04115.23114.5123,201,700
25 Jun 2020116.99118.03116.03117.89117.155,489,300
24 Jun 2020117.22117.96116.28116.42115.696,547,800
23 Jun 2020118.67119.19117.65117.73116.995,340,400
22 Jun 2020118.78119.08117.34117.75117.015,695,600
19 Jun 2020120.49121.82118.83118.92118.1717,506,200
18 Jun 2020117.46119.96117.37119.28118.536,274,400
17 Jun 2020118.39119.11117.44117.93117.196,320,800
16 Jun 2020118.53118.97116.93118.13117.398,165,200
15 Jun 2020114.55117.28113.76116.69115.968,786,000
12 Jun 2020116.59118.05115.26115.62114.897,998,500
11 Jun 2020118.81119.57116.00116.26115.538,937,500
10 Jun 2020119.00119.89118.11119.23118.486,678,200
09 Jun 2020119.40119.76118.15118.34117.605,563,200
08 Jun 2020117.44119.12116.84119.05118.306,926,700
05 Jun 2020116.25118.83116.05118.33117.597,337,800
04 Jun 2020118.00118.83115.57116.05115.326,895,800
03 Jun 2020118.10119.19117.95118.53117.796,171,000
02 Jun 2020117.07118.14116.82118.06117.326,327,900
01 Jun 2020116.00117.50115.26117.25116.515,105,600
29 May 2020116.13116.72114.62115.92115.197,987,900
28 May 2020115.53116.99114.90116.06115.336,586,700
27 May 2020112.50113.97111.82113.89113.188,279,700
26 May 2020114.15114.15111.68112.03111.3310,432,400
22 May 2020112.29113.60111.76112.60111.895,571,900
21 May 2020112.80113.20111.43111.62110.926,552,700
20 May 2020113.00113.77112.13113.28112.576,593,800
19 May 2020115.09115.64112.34112.44111.738,047,600
18 May 2020116.03116.99114.71116.21115.4810,020,800
15 May 2020113.93114.79112.05114.61113.8910,694,800
14 May 2020113.54114.45111.25113.81113.109,310,000
13 May 2020114.28115.35113.73113.92113.219,312,600
12 May 2020115.20115.90114.14114.55113.836,734,400
11 May 2020115.75116.01114.92115.31114.596,946,300
08 May 2020113.52116.30113.39115.95115.229,283,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...