PG - The Procter & Gamble Company

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023144.51146.68144.39146.52146.526,123,500
01 Jun 2023143.25144.12142.45143.96143.966,091,100
31 May 2023143.16143.98141.90142.50142.5019,854,800
30 May 2023143.86144.04142.35143.18143.185,561,000
26 May 2023145.33146.01144.73145.40145.404,716,400
25 May 2023145.49146.21144.35145.39145.396,510,300
24 May 2023147.59148.20146.09146.33146.335,755,400
23 May 2023148.79148.88147.07147.55147.556,116,000
22 May 2023152.50152.60148.83149.16149.167,876,200
19 May 2023152.47153.32151.84153.17153.174,752,700
18 May 2023153.31153.65151.60152.53152.536,997,600
17 May 2023156.26156.56153.90155.08155.084,286,900
16 May 2023155.87156.92154.93155.74155.745,591,500
15 May 2023156.61156.75154.64156.01156.015,414,900
12 May 2023154.70156.05154.39155.96155.965,252,200
11 May 2023154.81154.89153.39154.39154.393,495,300
10 May 2023153.45154.32152.44154.03154.034,754,900
09 May 2023155.85155.98153.58153.71153.714,472,100
08 May 2023155.35155.73154.87155.30155.304,950,700
05 May 2023155.40156.31154.69156.03156.033,988,200
04 May 2023156.10156.60155.09155.51155.514,892,600
03 May 2023156.64157.57155.43156.23156.235,775,000
02 May 2023156.59156.93155.67156.43156.435,262,900
01 May 2023156.03157.40155.80156.57156.573,844,600
28 Apr 2023156.28157.37155.76156.38156.385,754,000
27 Apr 2023155.30156.61155.01156.47156.474,805,600
26 Apr 2023155.30156.00154.34154.58154.584,843,700
25 Apr 2023156.51157.94155.79156.39156.398,341,800
24 Apr 2023155.22157.25155.22156.35156.358,109,800
21 Apr 2023154.94158.11154.50156.07156.0714,876,900
20 Apr 2023150.37151.36150.37150.85150.855,370,900
20 Apr 20230.941 Dividend
19 Apr 2023151.17151.90150.71151.24150.303,837,600
18 Apr 2023150.98151.59150.10151.21150.274,158,400
17 Apr 2023151.17151.47150.34151.05150.114,296,400
14 Apr 2023151.35151.59150.51151.00150.064,478,800
13 Apr 2023150.90151.87149.82151.77150.835,489,500
12 Apr 2023150.31152.41149.93151.07150.136,137,900
11 Apr 2023151.26151.44150.52150.66149.726,311,800
10 Apr 2023151.65151.67149.51150.96150.024,891,800
06 Apr 2023151.87152.96151.42152.22151.275,399,700
05 Apr 2023151.33152.35151.15151.26150.326,094,800
04 Apr 2023150.08151.71150.08150.23149.306,714,300
03 Apr 2023148.43150.07147.09149.51148.585,721,700
31 Mar 2023147.74148.69147.57148.69147.767,685,900
30 Mar 2023146.92147.54146.30147.45146.534,117,700
29 Mar 2023147.08147.29146.26146.81145.904,987,700
28 Mar 2023146.55146.82145.80146.36145.454,213,800
27 Mar 2023146.89147.42145.87145.95145.045,917,200
24 Mar 2023144.30146.76144.30146.72145.816,144,800
23 Mar 2023144.24145.12143.19143.79142.905,788,400
22 Mar 2023144.04145.75143.83143.99143.095,729,100
21 Mar 2023144.91145.23142.84144.08143.187,753,200
20 Mar 2023143.50145.40143.23145.13144.238,379,200
17 Mar 2023142.50143.39141.53142.93142.0416,018,800
16 Mar 2023141.94143.12141.61142.89142.007,063,400
15 Mar 2023138.81142.15138.81141.83140.958,823,500
14 Mar 2023138.29140.11137.40139.85138.989,219,700
13 Mar 2023137.04141.32137.04138.14137.288,337,100
10 Mar 2023136.95137.99136.35137.19136.345,928,000
09 Mar 2023138.15138.56136.10136.57135.724,467,200
08 Mar 2023137.20137.69136.60137.58136.725,518,800
07 Mar 2023140.43140.62137.34137.56136.705,606,800
06 Mar 2023140.73141.14139.94140.35139.484,943,100
03 Mar 2023141.19141.24139.97140.95140.075,259,400
02 Mar 2023138.00140.43137.78139.93139.065,924,600
01 Mar 2023138.05138.33136.51137.66136.807,101,800
28 Feb 2023138.45138.59137.28137.56136.706,709,900
27 Feb 2023139.61140.47138.53139.14138.275,820,900
24 Feb 2023138.93139.43138.08139.26138.395,260,700
23 Feb 2023140.23141.14139.10140.05139.185,835,400
22 Feb 2023139.98141.58139.88140.50139.636,126,300
21 Feb 2023138.87140.89138.87139.91139.046,899,500
17 Feb 2023136.59140.04136.59140.01139.148,034,700
16 Feb 2023137.39138.20136.55137.14136.297,595,700
15 Feb 2023139.11139.32138.07138.96138.105,530,300
14 Feb 2023140.14140.24138.62139.28138.415,253,500
13 Feb 2023138.94140.45138.74140.07139.205,081,600
10 Feb 2023136.95138.30135.83138.26137.408,108,900
09 Feb 2023138.88139.33137.00137.05136.206,547,400
08 Feb 2023139.06139.54138.41138.57137.717,123,800
07 Feb 2023139.97140.79138.78140.02139.156,278,300
06 Feb 2023142.01142.64141.01141.40140.526,108,100
03 Feb 2023142.78143.38141.17142.61141.725,993,100
02 Feb 2023142.17142.71141.21142.17141.296,444,300
01 Feb 2023142.08144.10141.35143.19142.307,207,900
31 Jan 2023141.23142.47140.76142.38141.499,373,400
30 Jan 2023140.96142.12140.28141.01140.136,369,300
27 Jan 2023141.07141.36139.29140.57139.706,870,800
26 Jan 2023141.73141.74140.74141.15140.275,398,600
25 Jan 2023140.39141.75138.73141.72140.846,902,600
24 Jan 2023140.69142.38139.81141.82140.946,822,500
23 Jan 2023143.36143.70140.69141.05140.177,473,100
20 Jan 2023142.32143.15140.15142.97142.088,603,300
19 Jan 2023143.31146.22142.24142.42141.5312,683,700
19 Jan 20230.913 Dividend
18 Jan 2023149.66149.93146.04146.41144.5910,461,200
17 Jan 2023150.79152.13150.40150.44148.579,611,800
13 Jan 2023149.61151.05149.42150.88149.015,535,800
12 Jan 2023151.70151.73149.52149.81147.957,801,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...