The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 141.07 | 141.36 | 139.29 | 140.57 | 140.57 | 6,869,200 |
| 26 Jan 2023 | 141.73 | 141.74 | 140.74 | 141.15 | 141.15 | 5,398,600 |
| 25 Jan 2023 | 140.39 | 141.75 | 138.73 | 141.72 | 141.72 | 6,902,600 |
| 24 Jan 2023 | 140.69 | 142.38 | 139.81 | 141.82 | 141.82 | 6,822,500 |
| 23 Jan 2023 | 143.36 | 143.70 | 140.69 | 141.05 | 141.05 | 7,473,100 |
| 20 Jan 2023 | 142.32 | 143.15 | 140.15 | 142.97 | 142.97 | 8,592,200 |
| 19 Jan 2023 | 143.31 | 146.22 | 142.24 | 142.42 | 142.42 | 12,683,700 |
| 19 Jan 2023 | 0.913 Dividend | |||||
| 18 Jan 2023 | 149.66 | 149.93 | 146.04 | 146.41 | 145.50 | 10,461,200 |
| 17 Jan 2023 | 150.79 | 152.13 | 150.40 | 150.44 | 149.50 | 9,611,800 |
| 13 Jan 2023 | 149.61 | 151.05 | 149.42 | 150.88 | 149.94 | 5,534,100 |
| 12 Jan 2023 | 151.70 | 151.73 | 149.52 | 149.81 | 148.88 | 7,801,600 |
| 11 Jan 2023 | 152.32 | 152.56 | 149.35 | 150.66 | 149.72 | 8,691,300 |
| 10 Jan 2023 | 152.10 | 152.70 | 150.94 | 151.89 | 150.94 | 4,716,400 |
| 09 Jan 2023 | 153.44 | 154.80 | 152.00 | 152.04 | 151.09 | 5,727,000 |
| 06 Jan 2023 | 151.85 | 154.46 | 151.75 | 153.92 | 152.96 | 7,881,000 |
| 05 Jan 2023 | 152.21 | 152.48 | 150.13 | 150.34 | 149.40 | 5,373,800 |
| 04 Jan 2023 | 151.99 | 153.39 | 151.23 | 152.23 | 151.28 | 7,313,400 |
| 03 Jan 2023 | 150.95 | 151.71 | 149.12 | 151.57 | 150.62 | 6,447,300 |
| 30 Dec 2022 | 152.43 | 152.68 | 150.44 | 151.56 | 150.61 | 4,532,000 |
| 29 Dec 2022 | 152.81 | 153.24 | 152.14 | 152.59 | 151.64 | 3,809,100 |
| 28 Dec 2022 | 154.28 | 154.65 | 151.90 | 151.96 | 151.01 | 4,197,500 |
| 27 Dec 2022 | 152.70 | 154.32 | 152.66 | 153.95 | 152.99 | 4,215,100 |
| 23 Dec 2022 | 152.31 | 152.92 | 151.67 | 152.62 | 151.67 | 3,401,800 |
| 22 Dec 2022 | 151.13 | 152.41 | 150.88 | 152.19 | 151.24 | 5,904,900 |
| 21 Dec 2022 | 150.75 | 152.63 | 150.72 | 151.84 | 150.89 | 5,024,700 |
| 20 Dec 2022 | 149.32 | 150.90 | 149.27 | 150.46 | 149.52 | 5,646,100 |
| 19 Dec 2022 | 150.22 | 151.38 | 149.24 | 150.40 | 149.46 | 5,881,800 |
| 16 Dec 2022 | 150.36 | 151.07 | 149.02 | 150.44 | 149.50 | 19,966,400 |
| 15 Dec 2022 | 151.72 | 152.00 | 149.74 | 151.11 | 150.17 | 7,117,200 |
| 14 Dec 2022 | 152.79 | 154.44 | 152.17 | 152.84 | 151.89 | 7,385,600 |
| 13 Dec 2022 | 153.41 | 154.23 | 150.79 | 152.24 | 151.29 | 7,680,600 |
| 12 Dec 2022 | 151.22 | 152.56 | 151.04 | 152.47 | 151.52 | 6,142,400 |
| 09 Dec 2022 | 150.70 | 151.95 | 150.22 | 150.92 | 149.98 | 5,868,200 |
| 08 Dec 2022 | 149.46 | 151.38 | 149.01 | 151.32 | 150.38 | 5,187,100 |
| 07 Dec 2022 | 149.01 | 150.43 | 149.01 | 150.24 | 149.30 | 6,175,500 |
| 06 Dec 2022 | 149.72 | 150.08 | 148.28 | 149.28 | 148.35 | 6,866,700 |
| 05 Dec 2022 | 148.71 | 149.67 | 148.27 | 149.09 | 148.16 | 5,402,500 |
| 02 Dec 2022 | 148.47 | 150.77 | 148.08 | 150.61 | 149.67 | 4,938,300 |
| 01 Dec 2022 | 149.53 | 150.36 | 148.57 | 149.25 | 148.32 | 6,927,400 |
| 30 Nov 2022 | 145.65 | 149.16 | 145.13 | 149.16 | 148.23 | 12,396,800 |
| 29 Nov 2022 | 145.75 | 146.06 | 144.53 | 145.48 | 144.57 | 5,634,200 |
| 28 Nov 2022 | 146.39 | 147.34 | 146.14 | 146.60 | 145.69 | 6,628,200 |
| 25 Nov 2022 | 146.79 | 147.20 | 146.40 | 146.72 | 145.81 | 2,411,100 |
| 23 Nov 2022 | 145.90 | 146.63 | 145.57 | 146.45 | 145.54 | 4,296,000 |
| 22 Nov 2022 | 145.43 | 145.79 | 144.84 | 145.62 | 144.71 | 5,372,900 |
| 21 Nov 2022 | 143.06 | 145.19 | 142.83 | 144.38 | 143.48 | 6,377,200 |
| 18 Nov 2022 | 141.92 | 142.76 | 141.27 | 142.57 | 141.68 | 5,671,400 |
| 17 Nov 2022 | 141.11 | 141.69 | 139.86 | 140.87 | 139.99 | 5,186,300 |
| 16 Nov 2022 | 141.50 | 142.91 | 140.98 | 141.74 | 140.86 | 6,193,700 |
| 15 Nov 2022 | 142.09 | 143.20 | 139.70 | 140.49 | 139.61 | 7,732,400 |
| 14 Nov 2022 | 140.51 | 143.56 | 140.26 | 140.98 | 140.10 | 8,516,200 |
| 11 Nov 2022 | 141.20 | 141.63 | 139.11 | 140.97 | 140.09 | 7,175,200 |
| 10 Nov 2022 | 139.46 | 141.63 | 138.20 | 141.18 | 140.30 | 8,068,700 |
| 09 Nov 2022 | 136.87 | 137.97 | 136.34 | 136.48 | 135.63 | 5,690,700 |
| 08 Nov 2022 | 136.82 | 137.52 | 135.80 | 136.81 | 135.96 | 5,266,200 |
| 07 Nov 2022 | 135.35 | 137.19 | 135.06 | 136.50 | 135.65 | 6,746,800 |
| 04 Nov 2022 | 133.32 | 135.00 | 132.52 | 134.44 | 133.60 | 5,555,400 |
| 03 Nov 2022 | 131.73 | 132.64 | 130.96 | 132.03 | 131.21 | 5,204,000 |
| 02 Nov 2022 | 134.72 | 136.54 | 132.81 | 132.94 | 132.11 | 7,318,100 |
| 01 Nov 2022 | 134.70 | 136.28 | 133.84 | 134.88 | 134.04 | 6,428,300 |
| 31 Oct 2022 | 135.20 | 135.67 | 134.26 | 134.67 | 133.83 | 8,346,300 |
| 28 Oct 2022 | 133.17 | 135.51 | 132.92 | 135.22 | 134.38 | 6,996,400 |
| 27 Oct 2022 | 132.00 | 133.12 | 131.50 | 131.88 | 131.06 | 6,676,700 |
| 26 Oct 2022 | 130.65 | 132.57 | 130.40 | 131.78 | 130.96 | 6,612,800 |
| 25 Oct 2022 | 129.60 | 131.18 | 128.47 | 130.86 | 130.04 | 6,776,000 |
| 24 Oct 2022 | 129.49 | 130.44 | 128.35 | 129.37 | 128.56 | 6,946,000 |
| 21 Oct 2022 | 126.54 | 128.95 | 126.48 | 128.58 | 127.78 | 6,394,600 |
| 20 Oct 2022 | 128.62 | 129.77 | 126.68 | 126.99 | 126.20 | 8,168,000 |
| 20 Oct 2022 | 0.913 Dividend | |||||
| 19 Oct 2022 | 131.64 | 133.00 | 129.51 | 129.56 | 127.84 | 9,993,700 |
| 18 Oct 2022 | 129.33 | 130.07 | 127.66 | 128.37 | 126.67 | 7,114,200 |
| 17 Oct 2022 | 126.01 | 128.28 | 125.86 | 127.34 | 125.65 | 6,664,600 |
| 14 Oct 2022 | 126.75 | 127.02 | 124.77 | 125.08 | 123.42 | 5,516,800 |
| 13 Oct 2022 | 123.51 | 126.75 | 122.92 | 126.31 | 124.64 | 6,910,500 |
| 12 Oct 2022 | 124.84 | 125.81 | 124.41 | 124.43 | 122.78 | 6,823,500 |
| 11 Oct 2022 | 123.69 | 125.70 | 123.60 | 124.23 | 122.59 | 5,516,200 |
| 10 Oct 2022 | 123.37 | 124.25 | 122.18 | 123.76 | 122.12 | 6,923,300 |
| 07 Oct 2022 | 126.50 | 126.58 | 123.76 | 124.27 | 122.62 | 6,095,400 |
| 06 Oct 2022 | 128.89 | 129.06 | 126.35 | 126.48 | 124.81 | 5,530,800 |
| 05 Oct 2022 | 129.20 | 130.09 | 128.09 | 129.20 | 127.49 | 5,071,100 |
| 04 Oct 2022 | 129.10 | 130.87 | 128.70 | 130.10 | 128.38 | 7,211,600 |
| 03 Oct 2022 | 127.25 | 129.10 | 126.68 | 128.51 | 126.81 | 8,477,700 |
| 30 Sept 2022 | 129.00 | 129.04 | 126.21 | 126.25 | 124.58 | 9,431,900 |
| 29 Sept 2022 | 131.87 | 131.87 | 128.26 | 128.70 | 127.00 | 7,128,500 |
| 28 Sept 2022 | 133.02 | 133.02 | 131.19 | 131.98 | 130.23 | 10,455,100 |
| 27 Sept 2022 | 135.96 | 136.94 | 131.71 | 131.98 | 130.23 | 7,722,200 |
| 26 Sept 2022 | 135.58 | 136.82 | 134.99 | 135.71 | 133.91 | 7,396,400 |
| 23 Sept 2022 | 135.68 | 136.50 | 133.95 | 135.58 | 133.79 | 6,523,600 |
| 22 Sept 2022 | 135.74 | 137.07 | 135.24 | 136.21 | 134.41 | 5,061,600 |
| 21 Sept 2022 | 138.08 | 138.20 | 135.71 | 135.73 | 133.93 | 6,413,900 |
| 20 Sept 2022 | 137.41 | 137.97 | 136.53 | 137.50 | 135.68 | 5,589,800 |
| 19 Sept 2022 | 138.20 | 138.46 | 137.23 | 137.99 | 136.16 | 6,056,000 |
| 16 Sept 2022 | 137.44 | 139.06 | 137.11 | 138.28 | 136.45 | 9,321,500 |
| 15 Sept 2022 | 138.78 | 138.89 | 136.64 | 137.44 | 135.62 | 5,320,700 |
| 14 Sept 2022 | 138.66 | 139.66 | 137.67 | 138.51 | 136.68 | 6,137,800 |
| 13 Sept 2022 | 140.78 | 141.43 | 137.86 | 138.18 | 136.35 | 6,350,200 |
| 12 Sept 2022 | 139.41 | 141.80 | 139.11 | 141.10 | 139.23 | 5,818,700 |
| 09 Sept 2022 | 137.95 | 141.09 | 137.30 | 139.96 | 138.11 | 6,434,300 |
| 08 Sept 2022 | 137.01 | 138.49 | 136.06 | 137.86 | 136.03 | 7,380,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
