Canada markets close in 26 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.63+0.34 (+0.22%)
As of 03:34PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024154.98157.92153.53157.63157.638,221,085
Apr 18, 2024156.34157.63155.96157.29157.297,819,300
Apr 18, 20241.007 Dividend
Apr 17, 2024156.30157.12155.74156.96155.956,621,900
Apr 16, 2024155.85156.94155.67155.95154.956,103,300
Apr 15, 2024156.42156.82155.33155.45154.455,754,000
Apr 12, 2024155.22155.97154.74155.33154.336,770,500
Apr 11, 2024157.55157.60155.77155.84154.848,209,800
Apr 10, 2024155.65157.58155.65157.24156.237,784,900
Apr 09, 2024156.27156.75155.70156.66155.654,613,800
Apr 08, 2024155.97156.70155.63156.04155.045,476,800
Apr 05, 2024155.29157.06154.69156.10155.105,120,800
Apr 04, 2024156.88157.08155.41155.45154.456,801,700
Apr 03, 2024160.63160.88155.68156.15155.159,601,800
Apr 02, 2024159.64160.71159.64160.57159.546,771,200
Apr 01, 2024161.78162.07159.80160.58159.555,971,900
Mar 28, 2024162.82163.14161.70162.25161.217,191,500
Mar 27, 2024161.36162.74161.34162.61161.576,599,700
Mar 26, 2024160.36161.14160.14160.55159.525,842,700
Mar 25, 2024161.17161.66159.73160.19159.167,145,600
Mar 22, 2024162.20162.41161.47161.66160.626,393,200
Mar 21, 2024162.09162.46161.12161.86160.825,211,500
Mar 20, 2024162.01162.40161.47161.99160.954,870,300
Mar 19, 2024161.80162.17161.17161.83160.796,148,100
Mar 18, 2024161.48162.72161.00161.21160.186,086,300
Mar 15, 2024160.70161.50160.30161.38160.3410,956,900
Mar 14, 2024162.24162.62161.13161.50160.465,848,100
Mar 13, 2024162.38162.73161.33162.30161.265,410,500
Mar 12, 2024161.82162.52161.23161.93160.894,229,100
Mar 11, 2024161.34162.62160.82161.55160.515,170,900
Mar 08, 2024159.85161.25158.29160.35159.325,080,200
Mar 07, 2024159.95160.91159.47160.62159.594,783,900
Mar 06, 2024159.68159.99158.91159.57158.555,405,700
Mar 05, 2024159.46159.99158.78159.32158.304,481,600
Mar 04, 2024157.74159.76157.67159.56158.543,841,600
Mar 01, 2024158.05159.03157.61158.85157.834,819,800
Feb 29, 2024159.93160.11158.18158.94157.928,348,100
Feb 28, 2024159.07160.12158.64160.05159.023,802,900
Feb 27, 2024159.41159.80158.96159.30158.283,868,200
Feb 26, 2024161.03161.17160.07160.22159.194,531,900
Feb 23, 2024160.60161.74160.16161.03160.005,486,500
Feb 22, 2024159.46161.09158.63160.56159.536,619,500
Feb 21, 2024159.19160.40159.19160.40159.377,121,000
Feb 20, 2024158.70159.79158.13158.51157.496,622,100
Feb 16, 2024157.04158.45156.67157.51156.506,617,600
Feb 15, 2024156.30157.42156.15157.01156.006,249,200
Feb 14, 2024156.16156.16154.91155.63154.635,727,300
Feb 13, 2024157.75158.97155.48156.27155.276,046,800
Feb 12, 2024157.36157.61155.49157.11156.105,482,000
Feb 09, 2024158.26158.34156.96157.42156.415,978,000
Feb 08, 2024158.80159.10157.77158.64157.626,121,600
Feb 07, 2024159.10159.83158.74159.12158.107,209,300
Feb 06, 2024158.31159.07157.87158.96157.946,185,400
Feb 05, 2024158.17159.00157.56158.21157.196,931,900
Feb 02, 2024158.97159.60157.53158.09157.087,937,700
Feb 01, 2024156.77159.30156.62159.18158.167,601,100
Jan 31, 2024157.99158.50156.70157.14156.138,870,000
Jan 30, 2024156.34157.92155.82157.49156.487,794,700
Jan 29, 2024156.68157.33155.40156.16155.168,987,400
Jan 26, 2024155.81156.16155.34156.14155.148,356,600
Jan 25, 2024152.40155.66152.06155.62154.6210,352,500
Jan 24, 2024153.93154.23152.09152.12151.1411,592,700
Jan 23, 2024153.11156.40152.89153.98152.9919,101,600
Jan 22, 2024146.97148.21146.28147.86146.9111,084,100
Jan 19, 2024148.25148.62147.31147.57146.627,738,600
Jan 18, 2024148.23148.40146.92148.14147.196,526,200
Jan 18, 20240.941 Dividend
Jan 17, 2024149.16150.60149.01149.94148.046,541,400
Jan 16, 2024150.15151.50148.88149.79147.898,120,100
Jan 12, 2024150.95151.30149.89150.60148.695,684,700
Jan 11, 2024150.05150.80149.29150.51148.616,659,400
Jan 10, 2024149.35150.00149.26149.94148.048,591,100
Jan 09, 2024148.57149.40148.05149.30147.419,786,800
Jan 08, 2024147.91148.92147.65148.69146.818,255,300
Jan 05, 2024148.72148.87146.55147.42145.555,294,200
Jan 04, 2024148.05149.27147.77148.65146.777,067,400
Jan 03, 2024148.34149.20147.18147.84145.977,697,500
Jan 02, 2024146.36149.41146.31148.74146.867,238,400
Dec 29, 2023146.00146.96145.73146.54144.695,300,900
Dec 28, 2023146.00146.01145.04145.73143.895,023,000
Dec 27, 2023145.65146.31145.36146.06144.214,569,400
Dec 26, 2023145.09146.17144.97145.94144.093,634,900
Dec 22, 2023144.50145.63144.29145.28143.444,412,800
Dec 21, 2023144.52144.79143.13144.26142.436,104,700
Dec 20, 2023145.57146.07143.84143.91142.097,663,800
Dec 19, 2023145.67146.34145.39146.17144.325,233,600
Dec 18, 2023144.17147.49144.15146.17144.328,421,800
Dec 15, 2023143.18144.25142.50143.96142.1414,549,700
Dec 14, 2023148.46148.55144.38144.66142.8310,565,200
Dec 13, 2023145.86148.65145.45148.58146.709,055,500
Dec 12, 2023145.86146.23145.08145.94144.096,069,200
Dec 11, 2023144.80145.87144.65145.82143.988,471,200
Dec 08, 2023145.92146.24144.52145.15143.316,384,000
Dec 07, 2023146.57147.10146.02146.50144.656,119,600
Dec 06, 2023147.01147.16145.64146.65144.797,610,000
Dec 05, 2023152.14152.61146.18146.76144.9011,895,800
Dec 04, 2023151.77152.53151.66152.06150.146,578,300
Dec 01, 2023153.33153.49152.23152.66150.735,684,600
Nov 30, 2023150.90153.63150.08153.52151.589,771,300
Nov 29, 2023152.29152.45150.99151.13149.225,342,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...