The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 129.00 | 129.04 | 126.21 | 126.25 | 126.25 | 9,419,900 |
| 29 Sept 2022 | 131.87 | 131.87 | 128.26 | 128.70 | 128.70 | 7,128,500 |
| 28 Sept 2022 | 133.02 | 133.02 | 131.19 | 131.98 | 131.98 | 10,455,100 |
| 27 Sept 2022 | 135.96 | 136.94 | 131.71 | 131.98 | 131.98 | 7,722,200 |
| 26 Sept 2022 | 135.58 | 136.82 | 134.99 | 135.71 | 135.71 | 7,396,400 |
| 23 Sept 2022 | 135.68 | 136.50 | 133.95 | 135.58 | 135.58 | 6,519,000 |
| 22 Sept 2022 | 135.74 | 137.07 | 135.24 | 136.21 | 136.21 | 5,061,600 |
| 21 Sept 2022 | 138.08 | 138.20 | 135.71 | 135.73 | 135.73 | 6,413,900 |
| 20 Sept 2022 | 137.41 | 137.97 | 136.53 | 137.50 | 137.50 | 5,589,800 |
| 19 Sept 2022 | 138.20 | 138.46 | 137.23 | 137.99 | 137.99 | 6,056,000 |
| 16 Sept 2022 | 137.44 | 139.06 | 137.11 | 138.28 | 138.28 | 9,319,200 |
| 15 Sept 2022 | 138.78 | 138.89 | 136.64 | 137.44 | 137.44 | 5,320,700 |
| 14 Sept 2022 | 138.66 | 139.66 | 137.67 | 138.51 | 138.51 | 6,137,800 |
| 13 Sept 2022 | 140.78 | 141.43 | 137.86 | 138.18 | 138.18 | 6,350,200 |
| 12 Sept 2022 | 139.41 | 141.80 | 139.11 | 141.10 | 141.10 | 5,818,700 |
| 09 Sept 2022 | 137.95 | 141.09 | 137.30 | 139.96 | 139.96 | 6,434,300 |
| 08 Sept 2022 | 137.01 | 138.49 | 136.06 | 137.86 | 137.86 | 7,380,500 |
| 07 Sept 2022 | 136.03 | 137.76 | 136.02 | 137.68 | 137.68 | 6,609,400 |
| 06 Sept 2022 | 135.88 | 137.94 | 135.29 | 135.63 | 135.63 | 8,217,200 |
| 02 Sept 2022 | 140.42 | 141.15 | 136.55 | 137.16 | 137.16 | 7,076,500 |
| 01 Sept 2022 | 137.83 | 139.76 | 136.76 | 139.64 | 139.64 | 7,446,500 |
| 31 Aug 2022 | 140.40 | 140.88 | 137.86 | 137.94 | 137.94 | 8,406,900 |
| 30 Aug 2022 | 142.41 | 142.41 | 139.91 | 140.18 | 140.18 | 5,203,700 |
| 29 Aug 2022 | 141.30 | 142.69 | 141.02 | 141.69 | 141.69 | 5,272,100 |
| 26 Aug 2022 | 146.00 | 146.53 | 142.02 | 142.29 | 142.29 | 6,086,600 |
| 25 Aug 2022 | 145.23 | 145.78 | 144.49 | 145.70 | 145.70 | 5,097,600 |
| 24 Aug 2022 | 146.61 | 147.26 | 145.12 | 145.82 | 145.82 | 5,903,200 |
| 23 Aug 2022 | 148.43 | 148.44 | 145.83 | 146.45 | 146.45 | 5,268,200 |
| 22 Aug 2022 | 148.98 | 150.13 | 148.84 | 149.33 | 149.33 | 6,380,700 |
| 19 Aug 2022 | 149.21 | 150.63 | 148.72 | 149.73 | 149.73 | 6,502,500 |
| 18 Aug 2022 | 148.87 | 149.99 | 148.52 | 149.77 | 149.77 | 3,829,000 |
| 17 Aug 2022 | 149.10 | 149.75 | 148.88 | 149.24 | 149.24 | 4,834,600 |
| 16 Aug 2022 | 148.36 | 150.60 | 148.36 | 149.93 | 149.93 | 7,093,000 |
| 15 Aug 2022 | 146.87 | 148.77 | 146.75 | 148.56 | 148.56 | 6,008,000 |
| 12 Aug 2022 | 145.91 | 146.73 | 144.96 | 146.67 | 146.67 | 5,038,700 |
| 11 Aug 2022 | 146.81 | 147.29 | 144.93 | 145.26 | 145.26 | 5,954,300 |
| 10 Aug 2022 | 145.89 | 146.50 | 145.39 | 146.30 | 146.30 | 4,641,300 |
| 09 Aug 2022 | 145.57 | 145.94 | 144.49 | 144.93 | 144.93 | 3,977,300 |
| 08 Aug 2022 | 145.03 | 146.47 | 144.73 | 145.27 | 145.27 | 4,486,800 |
| 05 Aug 2022 | 143.75 | 144.84 | 142.77 | 144.72 | 144.72 | 4,580,300 |
| 04 Aug 2022 | 144.85 | 146.46 | 144.01 | 144.65 | 144.65 | 6,124,700 |
| 03 Aug 2022 | 141.66 | 145.27 | 140.91 | 144.88 | 144.88 | 6,811,000 |
| 02 Aug 2022 | 143.11 | 143.72 | 141.77 | 141.95 | 141.95 | 7,495,000 |
| 01 Aug 2022 | 138.34 | 143.94 | 138.27 | 142.90 | 142.90 | 12,590,000 |
| 29 Jul 2022 | 141.43 | 142.50 | 138.23 | 138.91 | 138.91 | 18,694,700 |
| 28 Jul 2022 | 146.14 | 148.61 | 145.08 | 148.06 | 148.06 | 7,115,700 |
| 27 Jul 2022 | 143.88 | 146.21 | 143.53 | 145.64 | 145.64 | 5,500,000 |
| 26 Jul 2022 | 142.69 | 144.49 | 141.71 | 144.27 | 144.27 | 5,375,700 |
| 25 Jul 2022 | 142.80 | 144.42 | 142.53 | 143.99 | 143.99 | 5,262,100 |
| 22 Jul 2022 | 140.76 | 143.17 | 140.67 | 143.02 | 143.02 | 5,292,700 |
| 21 Jul 2022 | 140.60 | 141.36 | 138.95 | 140.77 | 140.77 | 8,310,200 |
| 21 Jul 2022 | 0.913 Dividend | |||||
| 20 Jul 2022 | 144.00 | 144.22 | 140.64 | 141.55 | 140.64 | 8,635,300 |
| 19 Jul 2022 | 144.57 | 145.01 | 143.64 | 144.04 | 143.11 | 5,943,600 |
| 18 Jul 2022 | 144.94 | 145.09 | 143.17 | 143.31 | 142.39 | 6,047,500 |
| 15 Jul 2022 | 145.34 | 145.70 | 144.10 | 145.07 | 144.13 | 6,264,600 |
| 14 Jul 2022 | 143.76 | 145.53 | 143.47 | 145.27 | 144.33 | 4,867,000 |
| 13 Jul 2022 | 144.41 | 146.96 | 144.21 | 145.70 | 144.76 | 5,075,600 |
| 12 Jul 2022 | 145.86 | 146.92 | 144.37 | 144.75 | 143.82 | 5,204,400 |
| 11 Jul 2022 | 145.15 | 146.58 | 144.68 | 146.04 | 145.10 | 5,482,900 |
| 08 Jul 2022 | 145.99 | 146.81 | 144.57 | 145.02 | 144.08 | 4,294,200 |
| 07 Jul 2022 | 145.29 | 146.19 | 144.60 | 146.00 | 145.06 | 6,623,400 |
| 06 Jul 2022 | 145.51 | 147.49 | 144.97 | 146.05 | 145.11 | 5,485,200 |
| 05 Jul 2022 | 144.58 | 146.10 | 142.54 | 144.70 | 143.77 | 5,760,900 |
| 01 Jul 2022 | 144.24 | 146.25 | 143.40 | 146.11 | 145.17 | 5,937,200 |
| 30 Jun 2022 | 141.69 | 144.44 | 141.23 | 143.79 | 142.86 | 7,410,100 |
| 29 Jun 2022 | 141.60 | 142.86 | 141.15 | 142.20 | 141.28 | 5,174,600 |
| 28 Jun 2022 | 143.54 | 144.09 | 140.58 | 140.92 | 140.01 | 6,077,300 |
| 27 Jun 2022 | 144.12 | 144.76 | 142.71 | 143.25 | 142.33 | 5,618,500 |
| 24 Jun 2022 | 144.20 | 145.24 | 143.12 | 144.35 | 143.42 | 19,440,600 |
| 23 Jun 2022 | 139.05 | 142.48 | 138.90 | 142.30 | 141.38 | 6,418,300 |
| 22 Jun 2022 | 135.68 | 139.69 | 135.67 | 138.50 | 137.61 | 8,374,500 |
| 21 Jun 2022 | 134.62 | 137.00 | 133.43 | 136.37 | 135.49 | 9,017,000 |
| 17 Jun 2022 | 132.56 | 134.26 | 131.43 | 132.36 | 131.51 | 17,113,300 |
| 16 Jun 2022 | 131.03 | 135.07 | 130.60 | 133.32 | 132.46 | 9,683,300 |
| 15 Jun 2022 | 134.44 | 134.90 | 129.50 | 132.51 | 131.66 | 12,178,100 |
| 14 Jun 2022 | 137.51 | 137.58 | 132.54 | 133.84 | 132.98 | 9,980,200 |
| 13 Jun 2022 | 139.50 | 140.49 | 137.63 | 138.15 | 137.26 | 8,549,500 |
| 10 Jun 2022 | 140.89 | 143.15 | 139.45 | 141.95 | 141.03 | 6,630,800 |
| 09 Jun 2022 | 145.41 | 146.89 | 142.34 | 142.49 | 141.57 | 4,625,700 |
| 08 Jun 2022 | 146.30 | 146.43 | 144.99 | 145.11 | 144.17 | 4,369,600 |
| 07 Jun 2022 | 143.67 | 147.18 | 143.43 | 146.94 | 145.99 | 4,918,600 |
| 06 Jun 2022 | 147.37 | 147.64 | 144.59 | 145.32 | 144.38 | 4,751,100 |
| 03 Jun 2022 | 146.36 | 147.21 | 145.12 | 145.89 | 144.95 | 4,720,700 |
| 02 Jun 2022 | 145.97 | 147.26 | 142.63 | 147.21 | 146.26 | 6,479,800 |
| 01 Jun 2022 | 148.00 | 148.12 | 144.71 | 145.64 | 144.70 | 7,036,000 |
| 31 May 2022 | 147.29 | 148.99 | 146.16 | 147.88 | 146.93 | 12,416,700 |
| 27 May 2022 | 146.97 | 148.72 | 146.63 | 148.72 | 147.76 | 6,028,800 |
| 26 May 2022 | 146.48 | 147.38 | 145.04 | 146.48 | 145.54 | 5,702,600 |
| 25 May 2022 | 147.11 | 147.14 | 143.50 | 145.21 | 144.27 | 8,217,800 |
| 24 May 2022 | 144.89 | 147.94 | 144.82 | 147.63 | 146.68 | 7,207,400 |
| 23 May 2022 | 142.84 | 145.63 | 142.08 | 145.05 | 144.11 | 7,134,500 |
| 20 May 2022 | 142.15 | 142.45 | 139.18 | 141.79 | 140.88 | 7,786,900 |
| 19 May 2022 | 143.41 | 143.42 | 140.60 | 141.70 | 140.79 | 9,694,100 |
| 18 May 2022 | 154.67 | 154.76 | 144.54 | 145.04 | 144.10 | 9,670,700 |
| 17 May 2022 | 155.13 | 156.75 | 153.07 | 154.68 | 153.68 | 6,509,100 |
| 16 May 2022 | 153.47 | 155.90 | 152.03 | 155.12 | 154.12 | 5,971,000 |
| 13 May 2022 | 152.58 | 153.73 | 150.42 | 153.62 | 152.63 | 5,675,500 |
| 12 May 2022 | 153.52 | 153.61 | 149.88 | 151.99 | 151.01 | 9,600,800 |
| 11 May 2022 | 154.03 | 155.90 | 152.35 | 152.61 | 151.63 | 7,692,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
