The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 158.07 | 160.49 | 157.56 | 159.81 | 159.81 | 10,708,000 |
| 13 Jan 2022 | 159.31 | 159.45 | 157.78 | 158.29 | 158.29 | 6,551,000 |
| 12 Jan 2022 | 158.26 | 159.36 | 157.83 | 159.01 | 159.01 | 7,127,500 |
| 11 Jan 2022 | 160.22 | 160.22 | 156.91 | 158.66 | 158.66 | 11,957,900 |
| 10 Jan 2022 | 162.51 | 163.12 | 160.17 | 160.52 | 160.52 | 8,055,000 |
| 07 Jan 2022 | 163.13 | 163.53 | 161.95 | 162.74 | 162.74 | 6,098,100 |
| 06 Jan 2022 | 164.34 | 165.20 | 162.61 | 162.83 | 162.83 | 7,556,000 |
| 05 Jan 2022 | 163.44 | 165.32 | 163.40 | 164.21 | 164.21 | 9,330,200 |
| 04 Jan 2022 | 162.29 | 164.39 | 162.18 | 163.47 | 163.47 | 9,253,800 |
| 03 Jan 2022 | 161.69 | 162.94 | 159.88 | 162.90 | 162.90 | 9,317,300 |
| 31 Dec 2021 | 162.86 | 163.73 | 162.46 | 163.58 | 163.58 | 5,326,600 |
| 30 Dec 2021 | 164.40 | 164.59 | 162.61 | 162.77 | 162.77 | 5,911,500 |
| 29 Dec 2021 | 163.21 | 164.98 | 163.08 | 164.19 | 164.19 | 5,346,100 |
| 28 Dec 2021 | 161.96 | 163.38 | 161.94 | 162.84 | 162.84 | 5,929,400 |
| 27 Dec 2021 | 160.67 | 161.99 | 160.61 | 161.97 | 161.97 | 4,548,600 |
| 23 Dec 2021 | 159.50 | 160.92 | 159.44 | 160.10 | 160.10 | 5,640,900 |
| 22 Dec 2021 | 157.77 | 159.58 | 157.27 | 159.32 | 159.32 | 6,626,300 |
| 21 Dec 2021 | 157.65 | 158.15 | 156.79 | 157.76 | 157.76 | 6,946,000 |
| 20 Dec 2021 | 156.60 | 158.46 | 156.57 | 157.86 | 157.86 | 9,202,600 |
| 17 Dec 2021 | 160.66 | 161.72 | 157.31 | 157.46 | 157.46 | 24,349,400 |
| 16 Dec 2021 | 158.73 | 161.32 | 158.42 | 161.11 | 161.11 | 10,852,900 |
| 15 Dec 2021 | 157.64 | 159.64 | 157.64 | 158.86 | 158.86 | 9,152,600 |
| 14 Dec 2021 | 157.90 | 158.63 | 156.66 | 158.25 | 158.25 | 8,677,500 |
| 13 Dec 2021 | 155.30 | 158.33 | 154.91 | 157.67 | 157.67 | 8,944,000 |
| 10 Dec 2021 | 153.85 | 155.80 | 153.43 | 155.46 | 155.46 | 7,171,800 |
| 09 Dec 2021 | 152.31 | 154.19 | 151.60 | 153.32 | 153.32 | 8,334,300 |
| 08 Dec 2021 | 151.67 | 152.66 | 150.28 | 152.43 | 152.43 | 8,329,300 |
| 07 Dec 2021 | 151.95 | 152.58 | 151.27 | 151.75 | 151.75 | 7,913,400 |
| 06 Dec 2021 | 150.19 | 152.39 | 150.19 | 152.15 | 152.15 | 11,935,100 |
| 03 Dec 2021 | 148.02 | 150.00 | 147.66 | 149.88 | 149.88 | 11,200,300 |
| 02 Dec 2021 | 147.01 | 148.46 | 146.94 | 147.26 | 147.26 | 9,468,800 |
| 01 Dec 2021 | 144.85 | 147.87 | 144.85 | 146.40 | 146.40 | 8,313,500 |
| 30 Nov 2021 | 147.81 | 148.54 | 144.12 | 144.58 | 144.58 | 11,696,400 |
| 29 Nov 2021 | 147.79 | 149.66 | 146.79 | 149.02 | 149.02 | 7,113,300 |
| 26 Nov 2021 | 148.58 | 149.72 | 147.31 | 147.47 | 147.47 | 6,299,800 |
| 24 Nov 2021 | 148.77 | 148.88 | 147.68 | 148.66 | 148.66 | 5,665,200 |
| 23 Nov 2021 | 147.83 | 149.50 | 147.67 | 149.44 | 149.44 | 7,912,800 |
| 22 Nov 2021 | 146.97 | 148.94 | 146.83 | 147.80 | 147.80 | 6,625,400 |
| 19 Nov 2021 | 147.95 | 148.23 | 146.79 | 146.82 | 146.82 | 6,274,300 |
| 18 Nov 2021 | 147.04 | 148.08 | 146.51 | 147.12 | 147.12 | 5,509,300 |
| 17 Nov 2021 | 146.97 | 147.78 | 146.42 | 147.10 | 147.10 | 4,900,200 |
| 16 Nov 2021 | 147.39 | 148.59 | 147.01 | 147.19 | 147.19 | 7,603,900 |
| 15 Nov 2021 | 147.03 | 147.75 | 146.47 | 147.40 | 147.40 | 5,510,200 |
| 12 Nov 2021 | 146.74 | 147.08 | 145.98 | 146.56 | 146.56 | 5,687,400 |
| 11 Nov 2021 | 146.86 | 146.97 | 146.21 | 146.40 | 146.40 | 4,096,300 |
| 10 Nov 2021 | 145.74 | 147.31 | 145.59 | 146.82 | 146.82 | 7,334,900 |
| 09 Nov 2021 | 145.03 | 145.83 | 144.58 | 145.39 | 145.39 | 4,873,100 |
| 08 Nov 2021 | 145.50 | 146.10 | 144.02 | 144.95 | 144.95 | 5,854,400 |
| 05 Nov 2021 | 145.44 | 146.37 | 144.80 | 146.04 | 146.04 | 6,062,700 |
| 04 Nov 2021 | 142.84 | 145.39 | 142.34 | 145.32 | 145.32 | 6,402,500 |
| 03 Nov 2021 | 144.13 | 145.11 | 143.52 | 145.05 | 145.05 | 7,620,100 |
| 02 Nov 2021 | 142.72 | 144.58 | 142.28 | 144.06 | 144.06 | 9,954,300 |
| 01 Nov 2021 | 143.36 | 143.80 | 142.49 | 142.64 | 142.64 | 5,038,900 |
| 29 Oct 2021 | 142.16 | 143.48 | 142.02 | 142.99 | 142.99 | 6,239,500 |
| 28 Oct 2021 | 141.89 | 142.88 | 141.71 | 142.68 | 142.68 | 4,538,500 |
| 27 Oct 2021 | 143.14 | 143.68 | 141.69 | 141.83 | 141.83 | 9,643,500 |
| 26 Oct 2021 | 141.62 | 143.18 | 141.24 | 142.85 | 142.85 | 6,234,900 |
| 25 Oct 2021 | 140.41 | 140.92 | 139.05 | 140.85 | 140.85 | 5,382,100 |
| 22 Oct 2021 | 139.39 | 141.01 | 139.32 | 140.83 | 140.83 | 5,265,000 |
| 21 Oct 2021 | 140.86 | 141.16 | 139.18 | 139.33 | 139.33 | 6,545,500 |
| 21 Oct 2021 | 0.87 Dividend | |||||
| 20 Oct 2021 | 140.15 | 141.96 | 139.85 | 141.21 | 140.34 | 7,352,700 |
| 19 Oct 2021 | 139.08 | 140.82 | 138.80 | 140.66 | 139.79 | 9,555,300 |
| 18 Oct 2021 | 143.55 | 143.70 | 142.10 | 142.34 | 141.46 | 9,119,000 |
| 15 Oct 2021 | 144.52 | 144.87 | 143.68 | 144.42 | 143.53 | 6,923,700 |
| 14 Oct 2021 | 142.83 | 144.31 | 142.81 | 144.05 | 143.16 | 6,777,800 |
| 13 Oct 2021 | 142.40 | 142.76 | 141.03 | 142.44 | 141.56 | 5,689,800 |
| 12 Oct 2021 | 142.60 | 143.04 | 141.70 | 142.11 | 141.23 | 6,734,800 |
| 11 Oct 2021 | 142.37 | 142.77 | 141.77 | 142.32 | 141.44 | 5,995,600 |
| 08 Oct 2021 | 142.29 | 142.62 | 141.04 | 141.73 | 140.86 | 6,131,800 |
| 07 Oct 2021 | 141.75 | 143.03 | 141.75 | 142.32 | 141.44 | 5,334,600 |
| 06 Oct 2021 | 138.99 | 141.26 | 138.62 | 141.19 | 140.32 | 5,332,900 |
| 05 Oct 2021 | 138.80 | 140.52 | 138.72 | 139.33 | 138.47 | 6,902,700 |
| 04 Oct 2021 | 139.39 | 140.40 | 137.60 | 138.79 | 137.93 | 5,816,000 |
| 01 Oct 2021 | 139.93 | 140.23 | 138.32 | 139.58 | 138.72 | 5,587,200 |
| 30 Sep 2021 | 142.64 | 142.74 | 139.53 | 139.80 | 138.94 | 6,934,900 |
| 29 Sep 2021 | 140.27 | 142.68 | 140.18 | 142.02 | 141.15 | 5,460,000 |
| 28 Sep 2021 | 141.05 | 141.37 | 139.56 | 140.59 | 139.72 | 7,015,300 |
| 27 Sep 2021 | 143.15 | 143.17 | 141.52 | 141.66 | 140.79 | 5,749,700 |
| 24 Sep 2021 | 143.80 | 144.45 | 143.09 | 143.55 | 142.67 | 5,009,400 |
| 23 Sep 2021 | 144.06 | 144.69 | 143.49 | 144.19 | 143.30 | 5,171,200 |
| 22 Sep 2021 | 143.82 | 144.35 | 142.86 | 143.60 | 142.72 | 6,332,500 |
| 21 Sep 2021 | 142.98 | 144.53 | 142.88 | 143.11 | 142.23 | 6,651,300 |
| 20 Sep 2021 | 144.22 | 144.85 | 141.97 | 142.89 | 142.01 | 10,238,700 |
| 17 Sep 2021 | 144.37 | 146.28 | 144.23 | 144.34 | 143.45 | 18,737,400 |
| 16 Sep 2021 | 144.84 | 145.19 | 142.82 | 144.11 | 143.22 | 6,142,100 |
| 15 Sep 2021 | 145.35 | 145.77 | 144.74 | 145.12 | 144.23 | 6,237,100 |
| 14 Sep 2021 | 146.13 | 146.36 | 144.95 | 145.43 | 144.53 | 5,831,800 |
| 13 Sep 2021 | 144.85 | 147.23 | 144.85 | 145.68 | 144.78 | 9,952,500 |
| 10 Sep 2021 | 144.06 | 144.46 | 143.32 | 144.13 | 143.24 | 5,749,100 |
| 09 Sep 2021 | 144.57 | 144.88 | 143.65 | 143.99 | 143.10 | 6,354,700 |
| 08 Sep 2021 | 143.08 | 144.94 | 143.01 | 144.60 | 143.71 | 6,897,800 |
| 07 Sep 2021 | 144.32 | 144.50 | 143.29 | 143.51 | 142.63 | 6,520,600 |
| 03 Sep 2021 | 143.76 | 144.37 | 143.52 | 144.05 | 143.16 | 5,466,400 |
| 02 Sep 2021 | 143.97 | 144.73 | 143.58 | 143.95 | 143.06 | 5,392,500 |
| 01 Sep 2021 | 142.33 | 144.19 | 142.23 | 143.84 | 142.95 | 6,214,200 |
| 31 Aug 2021 | 143.04 | 143.53 | 142.05 | 142.39 | 141.51 | 9,642,400 |
| 30 Aug 2021 | 142.60 | 142.99 | 142.05 | 142.93 | 142.05 | 3,845,800 |
| 27 Aug 2021 | 142.48 | 142.77 | 141.64 | 142.31 | 141.43 | 4,741,200 |
| 26 Aug 2021 | 142.56 | 142.71 | 141.47 | 142.42 | 141.54 | 4,749,400 |
| *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.
