New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.57-0.58 (-0.41%)
At close: 04:03PM EST
140.65 +0.08 (+0.06%)
After hours: 07:57PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023141.07141.36139.29140.57140.576,869,200
26 Jan 2023141.73141.74140.74141.15141.155,398,600
25 Jan 2023140.39141.75138.73141.72141.726,902,600
24 Jan 2023140.69142.38139.81141.82141.826,822,500
23 Jan 2023143.36143.70140.69141.05141.057,473,100
20 Jan 2023142.32143.15140.15142.97142.978,592,200
19 Jan 2023143.31146.22142.24142.42142.4212,683,700
19 Jan 20230.913 Dividend
18 Jan 2023149.66149.93146.04146.41145.5010,461,200
17 Jan 2023150.79152.13150.40150.44149.509,611,800
13 Jan 2023149.61151.05149.42150.88149.945,534,100
12 Jan 2023151.70151.73149.52149.81148.887,801,600
11 Jan 2023152.32152.56149.35150.66149.728,691,300
10 Jan 2023152.10152.70150.94151.89150.944,716,400
09 Jan 2023153.44154.80152.00152.04151.095,727,000
06 Jan 2023151.85154.46151.75153.92152.967,881,000
05 Jan 2023152.21152.48150.13150.34149.405,373,800
04 Jan 2023151.99153.39151.23152.23151.287,313,400
03 Jan 2023150.95151.71149.12151.57150.626,447,300
30 Dec 2022152.43152.68150.44151.56150.614,532,000
29 Dec 2022152.81153.24152.14152.59151.643,809,100
28 Dec 2022154.28154.65151.90151.96151.014,197,500
27 Dec 2022152.70154.32152.66153.95152.994,215,100
23 Dec 2022152.31152.92151.67152.62151.673,401,800
22 Dec 2022151.13152.41150.88152.19151.245,904,900
21 Dec 2022150.75152.63150.72151.84150.895,024,700
20 Dec 2022149.32150.90149.27150.46149.525,646,100
19 Dec 2022150.22151.38149.24150.40149.465,881,800
16 Dec 2022150.36151.07149.02150.44149.5019,966,400
15 Dec 2022151.72152.00149.74151.11150.177,117,200
14 Dec 2022152.79154.44152.17152.84151.897,385,600
13 Dec 2022153.41154.23150.79152.24151.297,680,600
12 Dec 2022151.22152.56151.04152.47151.526,142,400
09 Dec 2022150.70151.95150.22150.92149.985,868,200
08 Dec 2022149.46151.38149.01151.32150.385,187,100
07 Dec 2022149.01150.43149.01150.24149.306,175,500
06 Dec 2022149.72150.08148.28149.28148.356,866,700
05 Dec 2022148.71149.67148.27149.09148.165,402,500
02 Dec 2022148.47150.77148.08150.61149.674,938,300
01 Dec 2022149.53150.36148.57149.25148.326,927,400
30 Nov 2022145.65149.16145.13149.16148.2312,396,800
29 Nov 2022145.75146.06144.53145.48144.575,634,200
28 Nov 2022146.39147.34146.14146.60145.696,628,200
25 Nov 2022146.79147.20146.40146.72145.812,411,100
23 Nov 2022145.90146.63145.57146.45145.544,296,000
22 Nov 2022145.43145.79144.84145.62144.715,372,900
21 Nov 2022143.06145.19142.83144.38143.486,377,200
18 Nov 2022141.92142.76141.27142.57141.685,671,400
17 Nov 2022141.11141.69139.86140.87139.995,186,300
16 Nov 2022141.50142.91140.98141.74140.866,193,700
15 Nov 2022142.09143.20139.70140.49139.617,732,400
14 Nov 2022140.51143.56140.26140.98140.108,516,200
11 Nov 2022141.20141.63139.11140.97140.097,175,200
10 Nov 2022139.46141.63138.20141.18140.308,068,700
09 Nov 2022136.87137.97136.34136.48135.635,690,700
08 Nov 2022136.82137.52135.80136.81135.965,266,200
07 Nov 2022135.35137.19135.06136.50135.656,746,800
04 Nov 2022133.32135.00132.52134.44133.605,555,400
03 Nov 2022131.73132.64130.96132.03131.215,204,000
02 Nov 2022134.72136.54132.81132.94132.117,318,100
01 Nov 2022134.70136.28133.84134.88134.046,428,300
31 Oct 2022135.20135.67134.26134.67133.838,346,300
28 Oct 2022133.17135.51132.92135.22134.386,996,400
27 Oct 2022132.00133.12131.50131.88131.066,676,700
26 Oct 2022130.65132.57130.40131.78130.966,612,800
25 Oct 2022129.60131.18128.47130.86130.046,776,000
24 Oct 2022129.49130.44128.35129.37128.566,946,000
21 Oct 2022126.54128.95126.48128.58127.786,394,600
20 Oct 2022128.62129.77126.68126.99126.208,168,000
20 Oct 20220.913 Dividend
19 Oct 2022131.64133.00129.51129.56127.849,993,700
18 Oct 2022129.33130.07127.66128.37126.677,114,200
17 Oct 2022126.01128.28125.86127.34125.656,664,600
14 Oct 2022126.75127.02124.77125.08123.425,516,800
13 Oct 2022123.51126.75122.92126.31124.646,910,500
12 Oct 2022124.84125.81124.41124.43122.786,823,500
11 Oct 2022123.69125.70123.60124.23122.595,516,200
10 Oct 2022123.37124.25122.18123.76122.126,923,300
07 Oct 2022126.50126.58123.76124.27122.626,095,400
06 Oct 2022128.89129.06126.35126.48124.815,530,800
05 Oct 2022129.20130.09128.09129.20127.495,071,100
04 Oct 2022129.10130.87128.70130.10128.387,211,600
03 Oct 2022127.25129.10126.68128.51126.818,477,700
30 Sept 2022129.00129.04126.21126.25124.589,431,900
29 Sept 2022131.87131.87128.26128.70127.007,128,500
28 Sept 2022133.02133.02131.19131.98130.2310,455,100
27 Sept 2022135.96136.94131.71131.98130.237,722,200
26 Sept 2022135.58136.82134.99135.71133.917,396,400
23 Sept 2022135.68136.50133.95135.58133.796,523,600
22 Sept 2022135.74137.07135.24136.21134.415,061,600
21 Sept 2022138.08138.20135.71135.73133.936,413,900
20 Sept 2022137.41137.97136.53137.50135.685,589,800
19 Sept 2022138.20138.46137.23137.99136.166,056,000
16 Sept 2022137.44139.06137.11138.28136.459,321,500
15 Sept 2022138.78138.89136.64137.44135.625,320,700
14 Sept 2022138.66139.66137.67138.51136.686,137,800
13 Sept 2022140.78141.43137.86138.18136.356,350,200
12 Sept 2022139.41141.80139.11141.10139.235,818,700
09 Sept 2022137.95141.09137.30139.96138.116,434,300
08 Sept 2022137.01138.49136.06137.86136.037,380,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...