New Zealand markets close in 5 hours 5 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.03+0.47 (+0.29%)
At close: 04:00PM EST
160.81 -0.22 (-0.14%)
After hours: 07:59PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024160.60161.74160.16161.03161.035,486,500
22 Feb 2024159.46161.09158.63160.56160.566,619,500
21 Feb 2024159.19160.40159.19160.40160.407,121,000
20 Feb 2024158.70159.79158.13158.51158.516,622,100
16 Feb 2024157.04158.45156.67157.51157.516,617,600
15 Feb 2024156.30157.42156.15157.01157.016,249,200
14 Feb 2024156.16156.16154.91155.63155.635,727,300
13 Feb 2024157.75158.97155.48156.27156.276,046,800
12 Feb 2024157.36157.61155.49157.11157.115,482,000
09 Feb 2024158.26158.34156.96157.42157.425,978,000
08 Feb 2024158.80159.10157.77158.64158.646,121,600
07 Feb 2024159.10159.83158.74159.12159.127,209,300
06 Feb 2024158.31159.07157.87158.96158.966,185,400
05 Feb 2024158.17159.00157.56158.21158.216,931,900
02 Feb 2024158.97159.60157.53158.09158.097,937,700
01 Feb 2024156.77159.30156.62159.18159.187,601,100
31 Jan 2024157.99158.50156.70157.14157.148,870,000
30 Jan 2024156.34157.92155.82157.49157.497,794,700
29 Jan 2024156.68157.33155.40156.16156.168,987,400
26 Jan 2024155.81156.16155.34156.14156.148,356,600
25 Jan 2024152.40155.66152.06155.62155.6210,352,500
24 Jan 2024153.93154.23152.09152.12152.1211,592,700
23 Jan 2024153.11156.40152.89153.98153.9819,101,600
22 Jan 2024146.97148.21146.28147.86147.8611,084,100
19 Jan 2024148.25148.62147.31147.57147.577,738,600
18 Jan 2024148.23148.40146.92148.14148.146,526,200
18 Jan 20240.941 Dividend
17 Jan 2024149.16150.60149.01149.94149.006,541,400
16 Jan 2024150.15151.50148.88149.79148.858,120,100
12 Jan 2024150.95151.30149.89150.60149.655,684,700
11 Jan 2024150.05150.80149.29150.51149.576,659,400
10 Jan 2024149.35150.00149.26149.94149.008,591,100
09 Jan 2024148.57149.40148.05149.30148.369,786,800
08 Jan 2024147.91148.92147.65148.69147.768,255,300
05 Jan 2024148.72148.87146.55147.42146.495,294,200
04 Jan 2024148.05149.27147.77148.65147.727,067,400
03 Jan 2024148.34149.20147.18147.84146.917,697,500
02 Jan 2024146.36149.41146.31148.74147.817,238,400
29 Dec 2023146.00146.96145.73146.54145.625,300,900
28 Dec 2023146.00146.01145.04145.73144.825,023,000
27 Dec 2023145.65146.31145.36146.06145.144,569,400
26 Dec 2023145.09146.17144.97145.94145.023,634,900
22 Dec 2023144.50145.63144.29145.28144.374,412,800
21 Dec 2023144.52144.79143.13144.26143.356,104,700
20 Dec 2023145.57146.07143.84143.91143.017,663,800
19 Dec 2023145.67146.34145.39146.17145.255,233,600
18 Dec 2023144.17147.49144.15146.17145.258,421,800
15 Dec 2023143.18144.25142.50143.96143.0614,549,700
14 Dec 2023148.46148.55144.38144.66143.7510,565,200
13 Dec 2023145.86148.65145.45148.58147.659,055,500
12 Dec 2023145.86146.23145.08145.94145.026,069,200
11 Dec 2023144.80145.87144.65145.82144.908,471,200
08 Dec 2023145.92146.24144.52145.15144.246,384,000
07 Dec 2023146.57147.10146.02146.50145.586,119,600
06 Dec 2023147.01147.16145.64146.65145.737,610,000
05 Dec 2023152.14152.61146.18146.76145.8411,895,800
04 Dec 2023151.77152.53151.66152.06151.116,578,300
01 Dec 2023153.33153.49152.23152.66151.705,684,600
30 Nov 2023150.90153.63150.08153.52152.569,771,300
29 Nov 2023152.29152.45150.99151.13150.185,342,700
28 Nov 2023151.15152.77151.15152.29151.336,110,400
27 Nov 2023151.52151.64150.74151.24150.296,021,300
24 Nov 2023151.18151.74151.03151.38150.432,132,500
22 Nov 2023150.10151.48150.10151.02150.074,372,700
21 Nov 2023149.85150.01148.83149.61148.677,310,400
20 Nov 2023150.21151.03149.66150.27149.336,856,500
17 Nov 2023152.72152.84150.89151.07150.128,495,600
16 Nov 2023151.99152.89151.31152.83151.877,590,500
15 Nov 2023152.06152.39150.38151.42150.477,672,600
14 Nov 2023152.55153.50151.68152.12151.177,982,600
13 Nov 2023151.45152.90151.45152.46151.506,297,500
10 Nov 2023150.84151.44149.92151.41150.465,387,200
09 Nov 2023149.74150.35149.12150.35149.416,581,500
08 Nov 2023150.96151.20149.51150.01149.074,832,600
07 Nov 2023150.92151.25150.12150.59149.646,003,800
06 Nov 2023150.36151.25150.10150.94149.996,480,800
03 Nov 2023151.79152.29149.62150.07149.136,587,700
02 Nov 2023149.54151.65148.91151.44150.495,859,200
01 Nov 2023150.68150.68149.21149.61148.675,896,900
31 Oct 2023149.46150.26148.64150.03149.096,762,100
30 Oct 2023147.90149.55147.54149.26148.325,412,800
27 Oct 2023148.98149.95146.28147.16146.248,131,800
26 Oct 2023151.05151.38149.74149.80148.867,582,100
25 Oct 2023149.64151.19149.12150.60149.656,172,900
24 Oct 2023148.12150.07148.07149.90148.966,322,000
23 Oct 2023147.86149.50147.56148.15147.225,981,800
20 Oct 2023149.05149.88147.92148.05147.127,283,900
19 Oct 2023149.61150.28147.18148.25147.328,146,000
19 Oct 20230.941 Dividend
18 Oct 2023150.06151.30148.77150.03148.1510,508,500
17 Oct 2023146.11146.82145.24146.26144.436,160,100
16 Oct 2023145.86147.06145.46146.07144.246,509,800
13 Oct 2023143.19145.03143.19144.69142.887,078,900
12 Oct 2023142.79143.93141.66143.32141.535,965,600
11 Oct 2023145.14145.56142.56143.00141.215,469,100
10 Oct 2023143.98145.22143.72144.78142.975,988,900
09 Oct 2023143.36143.97141.60143.36141.575,062,200
06 Oct 2023143.60144.56141.45144.09142.297,406,300
05 Oct 2023145.68146.09143.69143.80142.005,205,700
04 Oct 2023145.59146.31144.93145.97144.144,727,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...