The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 161.20 | 162.86 | 159.42 | 162.60 | 162.60 | 7,216,600 |
| 23 Apr 2024 | 161.68 | 162.10 | 160.42 | 161.50 | 161.50 | 7,707,300 |
| 22 Apr 2024 | 158.43 | 161.29 | 157.25 | 160.54 | 160.54 | 8,926,300 |
| 19 Apr 2024 | 154.98 | 158.18 | 153.52 | 158.14 | 158.14 | 12,028,400 |
| 18 Apr 2024 | 156.34 | 157.63 | 155.96 | 157.29 | 157.29 | 7,819,300 |
| 18 Apr 2024 | 1.007 Dividend | |||||
| 17 Apr 2024 | 156.30 | 157.12 | 155.74 | 156.96 | 155.95 | 6,621,900 |
| 16 Apr 2024 | 155.85 | 156.94 | 155.67 | 155.95 | 154.95 | 6,103,300 |
| 15 Apr 2024 | 156.42 | 156.82 | 155.33 | 155.45 | 154.45 | 5,754,000 |
| 12 Apr 2024 | 155.22 | 155.97 | 154.74 | 155.33 | 154.33 | 6,770,500 |
| 11 Apr 2024 | 157.55 | 157.60 | 155.77 | 155.84 | 154.84 | 8,209,800 |
| 10 Apr 2024 | 155.65 | 157.58 | 155.65 | 157.24 | 156.23 | 7,784,900 |
| 09 Apr 2024 | 156.27 | 156.75 | 155.70 | 156.66 | 155.65 | 4,613,800 |
| 08 Apr 2024 | 155.97 | 156.70 | 155.63 | 156.04 | 155.04 | 5,476,800 |
| 05 Apr 2024 | 155.29 | 157.06 | 154.69 | 156.10 | 155.10 | 5,120,800 |
| 04 Apr 2024 | 156.88 | 157.08 | 155.41 | 155.45 | 154.45 | 6,801,700 |
| 03 Apr 2024 | 160.63 | 160.88 | 155.68 | 156.15 | 155.15 | 9,601,800 |
| 02 Apr 2024 | 159.64 | 160.71 | 159.64 | 160.57 | 159.54 | 6,771,200 |
| 01 Apr 2024 | 161.78 | 162.07 | 159.80 | 160.58 | 159.55 | 5,971,900 |
| 28 Mar 2024 | 162.82 | 163.14 | 161.70 | 162.25 | 161.21 | 7,191,500 |
| 27 Mar 2024 | 161.36 | 162.74 | 161.34 | 162.61 | 161.57 | 6,599,700 |
| 26 Mar 2024 | 160.36 | 161.14 | 160.14 | 160.55 | 159.52 | 5,842,700 |
| 25 Mar 2024 | 161.17 | 161.66 | 159.73 | 160.19 | 159.16 | 7,145,600 |
| 22 Mar 2024 | 162.20 | 162.41 | 161.47 | 161.66 | 160.62 | 6,393,200 |
| 21 Mar 2024 | 162.09 | 162.46 | 161.12 | 161.86 | 160.82 | 5,211,500 |
| 20 Mar 2024 | 162.01 | 162.40 | 161.47 | 161.99 | 160.95 | 4,870,300 |
| 19 Mar 2024 | 161.80 | 162.17 | 161.17 | 161.83 | 160.79 | 6,148,100 |
| 18 Mar 2024 | 161.48 | 162.72 | 161.00 | 161.21 | 160.18 | 6,086,300 |
| 15 Mar 2024 | 160.70 | 161.50 | 160.30 | 161.38 | 160.34 | 10,956,900 |
| 14 Mar 2024 | 162.24 | 162.62 | 161.13 | 161.50 | 160.46 | 5,848,100 |
| 13 Mar 2024 | 162.38 | 162.73 | 161.33 | 162.30 | 161.26 | 5,410,500 |
| 12 Mar 2024 | 161.82 | 162.52 | 161.23 | 161.93 | 160.89 | 4,229,100 |
| 11 Mar 2024 | 161.34 | 162.62 | 160.82 | 161.55 | 160.51 | 5,170,900 |
| 08 Mar 2024 | 159.85 | 161.25 | 158.29 | 160.35 | 159.32 | 5,080,200 |
| 07 Mar 2024 | 159.95 | 160.91 | 159.47 | 160.62 | 159.59 | 4,783,900 |
| 06 Mar 2024 | 159.68 | 159.99 | 158.91 | 159.57 | 158.55 | 5,405,700 |
| 05 Mar 2024 | 159.46 | 159.99 | 158.78 | 159.32 | 158.30 | 4,481,600 |
| 04 Mar 2024 | 157.74 | 159.76 | 157.67 | 159.56 | 158.54 | 3,841,600 |
| 01 Mar 2024 | 158.05 | 159.03 | 157.61 | 158.85 | 157.83 | 4,819,800 |
| 29 Feb 2024 | 159.93 | 160.11 | 158.18 | 158.94 | 157.92 | 8,348,100 |
| 28 Feb 2024 | 159.07 | 160.12 | 158.64 | 160.05 | 159.02 | 3,802,900 |
| 27 Feb 2024 | 159.41 | 159.80 | 158.96 | 159.30 | 158.28 | 3,868,200 |
| 26 Feb 2024 | 161.03 | 161.17 | 160.07 | 160.22 | 159.19 | 4,531,900 |
| 23 Feb 2024 | 160.60 | 161.74 | 160.16 | 161.03 | 160.00 | 5,486,500 |
| 22 Feb 2024 | 159.46 | 161.09 | 158.63 | 160.56 | 159.53 | 6,619,500 |
| 21 Feb 2024 | 159.19 | 160.40 | 159.19 | 160.40 | 159.37 | 7,121,000 |
| 20 Feb 2024 | 158.70 | 159.79 | 158.13 | 158.51 | 157.49 | 6,622,100 |
| 16 Feb 2024 | 157.04 | 158.45 | 156.67 | 157.51 | 156.50 | 6,617,600 |
| 15 Feb 2024 | 156.30 | 157.42 | 156.15 | 157.01 | 156.00 | 6,249,200 |
| 14 Feb 2024 | 156.16 | 156.16 | 154.91 | 155.63 | 154.63 | 5,727,300 |
| 13 Feb 2024 | 157.75 | 158.97 | 155.48 | 156.27 | 155.27 | 6,046,800 |
| 12 Feb 2024 | 157.36 | 157.61 | 155.49 | 157.11 | 156.10 | 5,482,000 |
| 09 Feb 2024 | 158.26 | 158.34 | 156.96 | 157.42 | 156.41 | 5,978,000 |
| 08 Feb 2024 | 158.80 | 159.10 | 157.77 | 158.64 | 157.62 | 6,121,600 |
| 07 Feb 2024 | 159.10 | 159.83 | 158.74 | 159.12 | 158.10 | 7,209,300 |
| 06 Feb 2024 | 158.31 | 159.07 | 157.87 | 158.96 | 157.94 | 6,185,400 |
| 05 Feb 2024 | 158.17 | 159.00 | 157.56 | 158.21 | 157.19 | 6,931,900 |
| 02 Feb 2024 | 158.97 | 159.60 | 157.53 | 158.09 | 157.08 | 7,937,700 |
| 01 Feb 2024 | 156.77 | 159.30 | 156.62 | 159.18 | 158.16 | 7,601,100 |
| 31 Jan 2024 | 157.99 | 158.50 | 156.70 | 157.14 | 156.13 | 8,870,000 |
| 30 Jan 2024 | 156.34 | 157.92 | 155.82 | 157.49 | 156.48 | 7,794,700 |
| 29 Jan 2024 | 156.68 | 157.33 | 155.40 | 156.16 | 155.16 | 8,987,400 |
| 26 Jan 2024 | 155.81 | 156.16 | 155.34 | 156.14 | 155.14 | 8,356,600 |
| 25 Jan 2024 | 152.40 | 155.66 | 152.06 | 155.62 | 154.62 | 10,352,500 |
| 24 Jan 2024 | 153.93 | 154.23 | 152.09 | 152.12 | 151.14 | 11,592,700 |
| 23 Jan 2024 | 153.11 | 156.40 | 152.89 | 153.98 | 152.99 | 19,101,600 |
| 22 Jan 2024 | 146.97 | 148.21 | 146.28 | 147.86 | 146.91 | 11,084,100 |
| 19 Jan 2024 | 148.25 | 148.62 | 147.31 | 147.57 | 146.62 | 7,738,600 |
| 18 Jan 2024 | 148.23 | 148.40 | 146.92 | 148.14 | 147.19 | 6,526,200 |
| 18 Jan 2024 | 0.941 Dividend | |||||
| 17 Jan 2024 | 149.16 | 150.60 | 149.01 | 149.94 | 148.04 | 6,541,400 |
| 16 Jan 2024 | 150.15 | 151.50 | 148.88 | 149.79 | 147.89 | 8,120,100 |
| 12 Jan 2024 | 150.95 | 151.30 | 149.89 | 150.60 | 148.69 | 5,684,700 |
| 11 Jan 2024 | 150.05 | 150.80 | 149.29 | 150.51 | 148.61 | 6,659,400 |
| 10 Jan 2024 | 149.35 | 150.00 | 149.26 | 149.94 | 148.04 | 8,591,100 |
| 09 Jan 2024 | 148.57 | 149.40 | 148.05 | 149.30 | 147.41 | 9,786,800 |
| 08 Jan 2024 | 147.91 | 148.92 | 147.65 | 148.69 | 146.81 | 8,255,300 |
| 05 Jan 2024 | 148.72 | 148.87 | 146.55 | 147.42 | 145.55 | 5,294,200 |
| 04 Jan 2024 | 148.05 | 149.27 | 147.77 | 148.65 | 146.77 | 7,067,400 |
| 03 Jan 2024 | 148.34 | 149.20 | 147.18 | 147.84 | 145.97 | 7,697,500 |
| 02 Jan 2024 | 146.36 | 149.41 | 146.31 | 148.74 | 146.86 | 7,238,400 |
| 29 Dec 2023 | 146.00 | 146.96 | 145.73 | 146.54 | 144.69 | 5,300,900 |
| 28 Dec 2023 | 146.00 | 146.01 | 145.04 | 145.73 | 143.89 | 5,023,000 |
| 27 Dec 2023 | 145.65 | 146.31 | 145.36 | 146.06 | 144.21 | 4,569,400 |
| 26 Dec 2023 | 145.09 | 146.17 | 144.97 | 145.94 | 144.09 | 3,634,900 |
| 22 Dec 2023 | 144.50 | 145.63 | 144.29 | 145.28 | 143.44 | 4,412,800 |
| 21 Dec 2023 | 144.52 | 144.79 | 143.13 | 144.26 | 142.43 | 6,104,700 |
| 20 Dec 2023 | 145.57 | 146.07 | 143.84 | 143.91 | 142.09 | 7,663,800 |
| 19 Dec 2023 | 145.67 | 146.34 | 145.39 | 146.17 | 144.32 | 5,233,600 |
| 18 Dec 2023 | 144.17 | 147.49 | 144.15 | 146.17 | 144.32 | 8,421,800 |
| 15 Dec 2023 | 143.18 | 144.25 | 142.50 | 143.96 | 142.14 | 14,549,700 |
| 14 Dec 2023 | 148.46 | 148.55 | 144.38 | 144.66 | 142.83 | 10,565,200 |
| 13 Dec 2023 | 145.86 | 148.65 | 145.45 | 148.58 | 146.70 | 9,055,500 |
| 12 Dec 2023 | 145.86 | 146.23 | 145.08 | 145.94 | 144.09 | 6,069,200 |
| 11 Dec 2023 | 144.80 | 145.87 | 144.65 | 145.82 | 143.98 | 8,471,200 |
| 08 Dec 2023 | 145.92 | 146.24 | 144.52 | 145.15 | 143.31 | 6,384,000 |
| 07 Dec 2023 | 146.57 | 147.10 | 146.02 | 146.50 | 144.65 | 6,119,600 |
| 06 Dec 2023 | 147.01 | 147.16 | 145.64 | 146.65 | 144.79 | 7,610,000 |
| 05 Dec 2023 | 152.14 | 152.61 | 146.18 | 146.76 | 144.90 | 11,895,800 |
| 04 Dec 2023 | 151.77 | 152.53 | 151.66 | 152.06 | 150.14 | 6,578,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.