The Procter & Gamble Company (PG.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | - |
| May 31, 2024 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | - |
| May 30, 2024 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | - |
| May 29, 2024 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | - |
| May 28, 2024 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | - |
| May 27, 2024 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | 13,571.50 | - |
| May 24, 2024 | 13,341.50 | 14,056.50 | 13,341.50 | 13,571.50 | 13,571.50 | 1,965 |
| May 23, 2024 | 14,300.00 | 14,435.00 | 13,637.50 | 13,833.50 | 13,833.50 | 5,527 |
| May 22, 2024 | 13,599.00 | 14,134.00 | 13,485.50 | 14,006.50 | 14,006.50 | 28,863 |
| May 21, 2024 | 13,000.00 | 13,469.00 | 12,772.00 | 13,429.50 | 13,429.50 | 5,961 |
| May 20, 2024 | 12,302.00 | 12,747.00 | 12,250.50 | 12,715.50 | 12,715.50 | 158,279 |
| May 17, 2024 | 12,330.00 | 12,400.00 | 12,199.50 | 12,298.50 | 12,298.50 | 489 |
| May 16, 2024 | 12,172.00 | 12,320.00 | 12,172.00 | 12,311.50 | 12,311.50 | 3,510 |
| May 15, 2024 | 11,950.00 | 12,157.50 | 11,950.00 | 12,137.00 | 12,137.00 | 1,482 |
| May 14, 2024 | 11,700.00 | 12,000.00 | 11,700.00 | 11,979.50 | 11,979.50 | 19,138 |
| May 13, 2024 | 12,200.00 | 12,200.00 | 11,841.00 | 11,871.50 | 11,871.50 | 1,539 |
| May 10, 2024 | 12,300.00 | 12,300.00 | 11,962.50 | 12,017.50 | 12,017.50 | 4,483 |
| May 09, 2024 | 12,112.00 | 12,112.00 | 11,899.50 | 12,031.50 | 12,031.50 | 2,269 |
| May 08, 2024 | 12,100.00 | 12,120.00 | 11,824.50 | 11,848.00 | 11,848.00 | 7,004 |
| May 07, 2024 | 12,474.00 | 12,474.00 | 12,015.50 | 12,112.00 | 12,112.00 | 3,653 |
| May 06, 2024 | 12,290.00 | 12,290.00 | 11,975.50 | 12,151.50 | 12,151.50 | 5,236 |
| May 03, 2024 | 12,247.00 | 12,313.50 | 12,073.50 | 12,289.50 | 12,289.50 | 5,592 |
| May 02, 2024 | 12,050.00 | 12,251.00 | 11,878.00 | 12,242.00 | 12,242.00 | 15,170 |
| Apr 30, 2024 | 12,280.00 | 12,280.00 | 11,787.00 | 11,878.50 | 11,878.50 | 5,207 |
| Apr 29, 2024 | 11,685.00 | 11,751.00 | 11,583.00 | 11,735.50 | 11,735.50 | 1,447 |
| Apr 26, 2024 | 11,750.00 | 11,750.00 | 11,524.00 | 11,683.50 | 11,683.50 | 522 |
| Apr 25, 2024 | 11,480.00 | 11,700.00 | 11,442.00 | 11,692.00 | 11,692.00 | 17,587 |
| Apr 24, 2024 | 11,245.00 | 11,480.50 | 11,237.50 | 11,460.00 | 11,460.00 | 3,063 |
| Apr 23, 2024 | 11,500.00 | 11,500.00 | 11,276.00 | 11,336.00 | 11,336.00 | 3,657 |
| Apr 22, 2024 | 11,330.00 | 11,417.00 | 11,241.00 | 11,361.00 | 11,361.00 | 4,306 |
| Apr 19, 2024 | 10,900.00 | 11,275.00 | 10,897.00 | 11,253.50 | 11,253.50 | 3,598 |
| Apr 18, 2024 | 11,065.50 | 11,197.50 | 10,961.00 | 11,164.50 | 11,164.50 | 4,492 |
| Apr 18, 2024 | 0.0671 Dividend | |||||
| Apr 17, 2024 | 11,282.50 | 11,282.50 | 11,038.00 | 11,131.50 | 11,131.43 | 4,897 |
| Apr 16, 2024 | 11,143.00 | 11,275.00 | 11,111.00 | 11,212.50 | 11,212.43 | 16,119 |
| Apr 15, 2024 | 10,887.00 | 11,212.00 | 10,845.00 | 11,091.50 | 11,091.43 | 7,947 |
| Apr 12, 2024 | 11,337.00 | 11,337.00 | 10,828.00 | 10,868.00 | 10,867.93 | 17,008 |
| Apr 11, 2024 | 10,802.00 | 11,029.00 | 10,802.00 | 10,909.00 | 10,908.93 | 70 |
| Apr 10, 2024 | 10,866.50 | 11,000.00 | 10,858.50 | 10,987.50 | 10,987.43 | 10,274 |
| Apr 09, 2024 | 10,785.00 | 10,924.50 | 10,689.00 | 10,903.00 | 10,902.93 | 33,988 |
| Apr 08, 2024 | 10,906.50 | 10,981.00 | 10,736.00 | 10,788.50 | 10,788.43 | 12,462 |
| Apr 05, 2024 | 11,000.00 | 11,013.00 | 10,697.00 | 10,906.50 | 10,906.43 | 5,339 |
| Apr 04, 2024 | 11,500.00 | 11,500.00 | 10,932.00 | 10,956.00 | 10,955.93 | 3,743 |
| Apr 03, 2024 | 12,000.00 | 12,000.00 | 11,071.50 | 11,153.50 | 11,153.43 | 8,991 |
| Mar 27, 2024 | 11,728.00 | 11,962.00 | 11,678.00 | 11,772.50 | 11,772.43 | 1,268 |
| Mar 26, 2024 | 11,499.00 | 11,818.50 | 11,499.00 | 11,728.50 | 11,728.43 | 9,629 |
| Mar 25, 2024 | 11,716.00 | 11,852.00 | 11,476.50 | 11,488.50 | 11,488.43 | 5,061 |
| Mar 22, 2024 | 11,890.00 | 11,917.00 | 11,756.50 | 11,837.50 | 11,837.43 | 2,822 |
| Mar 21, 2024 | 11,900.00 | 11,987.00 | 11,800.00 | 11,879.00 | 11,878.93 | 2,365 |
| Mar 20, 2024 | 11,650.00 | 11,886.00 | 11,650.00 | 11,831.50 | 11,831.43 | 3,922 |
| Mar 19, 2024 | 11,732.00 | 11,732.00 | 11,535.00 | 11,670.00 | 11,669.93 | 4,461 |
| Mar 18, 2024 | 11,567.00 | 11,653.00 | 11,515.00 | 11,516.50 | 11,516.43 | 3,192 |
| Mar 15, 2024 | 11,342.00 | 11,525.00 | 11,210.50 | 11,503.50 | 11,503.43 | 3,925 |
| Mar 14, 2024 | 11,500.00 | 11,542.00 | 11,342.00 | 11,414.00 | 11,413.93 | 3,783 |
| Mar 13, 2024 | 11,500.00 | 11,824.50 | 11,349.50 | 11,433.50 | 11,433.43 | 5,603 |
| Mar 12, 2024 | 10,977.00 | 11,925.50 | 10,977.00 | 11,553.50 | 11,553.43 | 14,103 |
| Mar 11, 2024 | 11,237.00 | 11,305.00 | 10,968.00 | 11,000.00 | 10,999.93 | 8,529 |
| Mar 08, 2024 | 11,100.00 | 11,237.00 | 10,650.00 | 11,227.50 | 11,227.43 | 20,017 |
| Mar 07, 2024 | 10,900.00 | 11,219.50 | 10,778.50 | 10,955.00 | 10,954.93 | 20,020 |
| Mar 06, 2024 | 11,099.00 | 11,169.50 | 10,510.00 | 10,860.50 | 10,860.43 | 8,908 |
| Mar 05, 2024 | 11,780.00 | 11,780.00 | 11,086.00 | 11,104.00 | 11,103.93 | 3,204 |
| Mar 04, 2024 | 11,500.00 | 11,989.50 | 11,161.00 | 11,347.00 | 11,346.93 | 3,119 |
| Mar 01, 2024 | 11,353.50 | 11,960.00 | 11,294.00 | 11,492.50 | 11,492.43 | 3,236 |
| Feb 29, 2024 | 11,374.00 | 11,999.50 | 11,290.00 | 11,345.50 | 11,345.43 | 2,979 |
| Feb 28, 2024 | 11,050.00 | 11,660.00 | 11,050.00 | 11,373.50 | 11,373.43 | 3,532 |
| Feb 27, 2024 | 11,700.00 | 11,999.50 | 11,526.00 | 11,579.00 | 11,578.93 | 3,548 |
| Feb 26, 2024 | 11,924.00 | 12,500.00 | 11,000.00 | 11,700.00 | 11,699.93 | 5,917 |
| Feb 23, 2024 | 11,500.50 | 11,980.50 | 11,500.50 | 11,944.50 | 11,944.43 | 4,066 |
| Feb 22, 2024 | 11,420.50 | 12,050.00 | 11,420.50 | 11,701.50 | 11,701.43 | 7,287 |
| Feb 21, 2024 | 12,000.00 | 12,025.00 | 11,771.50 | 11,896.00 | 11,895.93 | 2,863 |
| Feb 20, 2024 | 12,329.00 | 12,500.00 | 11,774.50 | 12,028.00 | 12,027.93 | 11,635 |
| Feb 19, 2024 | 11,743.00 | 12,440.00 | 11,001.00 | 12,324.00 | 12,323.93 | 1,864 |
| Feb 16, 2024 | 12,158.50 | 12,490.00 | 11,483.50 | 11,749.00 | 11,748.93 | 16,083 |
| Feb 15, 2024 | 12,005.00 | 12,605.00 | 12,005.00 | 12,158.50 | 12,158.43 | 10,694 |
| Feb 14, 2024 | 12,940.00 | 13,198.00 | 12,085.50 | 12,212.00 | 12,211.93 | 30,061 |
| Feb 09, 2024 | 13,435.00 | 13,435.00 | 12,867.00 | 12,873.00 | 12,872.92 | 19,233 |
| Feb 08, 2024 | 13,400.00 | 13,623.50 | 13,109.50 | 13,198.50 | 13,198.42 | 4,276 |
| Feb 07, 2024 | 13,218.00 | 13,799.50 | 13,218.00 | 13,379.00 | 13,378.92 | 5,744 |
| Feb 06, 2024 | 13,699.50 | 13,699.50 | 13,051.00 | 13,217.50 | 13,217.42 | 3,083 |
| Feb 05, 2024 | 13,568.00 | 13,790.00 | 13,509.50 | 13,608.50 | 13,608.42 | 12,400 |
| Feb 02, 2024 | 14,000.00 | 14,176.00 | 13,500.00 | 13,568.50 | 13,568.42 | 20,312 |
| Feb 01, 2024 | 13,015.00 | 13,691.00 | 12,946.00 | 13,688.50 | 13,688.42 | 7,477 |
| Jan 31, 2024 | 13,310.00 | 13,799.50 | 12,850.00 | 13,001.50 | 13,001.42 | 8,517 |
| Jan 30, 2024 | 13,565.00 | 13,565.00 | 13,100.00 | 13,311.00 | 13,310.92 | 5,551 |
| Jan 29, 2024 | 13,150.00 | 13,268.00 | 12,475.00 | 13,043.50 | 13,043.42 | 3,610 |
| Jan 26, 2024 | 13,375.00 | 13,539.00 | 12,771.00 | 12,953.50 | 12,953.42 | 2,192 |
| Jan 25, 2024 | 13,300.00 | 13,782.50 | 13,220.00 | 13,375.00 | 13,374.92 | 4,748 |
| Jan 24, 2024 | 13,300.00 | 13,304.50 | 13,000.00 | 13,230.00 | 13,229.92 | 2,708 |
| Jan 23, 2024 | 39,985.00 | 41,436.00 | 38,900.50 | 39,676.00 | 39,675.76 | 3,154 |
| Jan 22, 2024 | 39,500.00 | 39,500.00 | 37,954.50 | 38,820.50 | 38,820.27 | 1,548 |
| Jan 19, 2024 | 38,000.00 | 39,438.50 | 37,517.50 | 38,661.50 | 38,661.27 | 2,408 |
| Jan 18, 2024 | 37,500.50 | 39,149.00 | 37,500.50 | 37,997.50 | 37,997.27 | 1,553 |
| Jan 18, 2024 | 0.18814 Dividend | |||||
| Jan 17, 2024 | 36,200.00 | 38,957.00 | 36,200.00 | 38,167.00 | 38,166.58 | 2,009 |
| Jan 16, 2024 | 35,000.00 | 36,648.50 | 34,547.00 | 36,236.00 | 36,235.60 | 4,014 |
| Jan 15, 2024 | 34,999.00 | 35,300.00 | 33,600.00 | 34,766.50 | 34,766.12 | 415 |
| Jan 12, 2024 | 34,914.00 | 36,350.00 | 33,663.00 | 34,104.50 | 34,104.13 | 6,105 |
| Jan 11, 2024 | 35,428.50 | 36,406.00 | 33,859.00 | 34,914.00 | 34,913.62 | 1,393 |
| Jan 10, 2024 | 35,734.00 | 37,000.00 | 35,260.00 | 35,429.50 | 35,429.11 | 4,040 |
| Jan 09, 2024 | 35,600.00 | 36,775.00 | 35,411.50 | 35,713.50 | 35,713.11 | 1,817 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.