Canada Markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.30-1.32 (-0.81%)
At close: 03:59PM EST
160.82 -0.48 (-0.30%)
After hours: 07:43PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022163.43164.12158.72161.30161.3014,838,100
Jan. 21, 2022163.00165.35162.10162.62162.6210,899,800
Jan. 20, 2022160.12164.33160.12162.00162.0010,799,100
Jan. 20, 20220.8698 Dividend
Jan. 19, 2022157.61164.19156.97162.00161.1314,088,300
Jan. 18, 2022158.53158.53156.04156.73155.8910,988,400
Jan. 14, 2022158.07160.49157.56159.81158.9510,708,000
Jan. 13, 2022159.31159.45157.78158.29157.446,551,000
Jan. 12, 2022158.26159.36157.83159.01158.167,127,500
Jan. 11, 2022160.22160.22156.91158.66157.8111,957,900
Jan. 10, 2022162.51163.12160.17160.52159.668,055,000
Jan. 07, 2022163.13163.53161.95162.74161.876,098,100
Jan. 06, 2022164.34165.20162.61162.83161.967,556,000
Jan. 05, 2022163.44165.32163.40164.21163.339,330,200
Jan. 04, 2022162.29164.39162.18163.47162.599,253,800
Jan. 03, 2022161.69162.94159.88162.90162.039,317,300
Dec. 31, 2021162.86163.73162.46163.58162.705,327,000
Dec. 30, 2021164.40164.59162.61162.77161.905,911,500
Dec. 29, 2021163.21164.98163.08164.19163.315,346,100
Dec. 28, 2021161.96163.38161.94162.84161.975,929,400
Dec. 27, 2021160.67161.99160.61161.97161.104,548,600
Dec. 23, 2021159.50160.92159.44160.10159.245,640,900
Dec. 22, 2021157.77159.58157.27159.32158.466,626,300
Dec. 21, 2021157.65158.15156.79157.76156.916,946,000
Dec. 20, 2021156.60158.46156.57157.86157.019,202,600
Dec. 17, 2021160.66161.72157.31157.46156.6124,349,400
Dec. 16, 2021158.73161.32158.42161.11160.2410,852,900
Dec. 15, 2021157.64159.64157.64158.86158.019,152,600
Dec. 14, 2021157.90158.63156.66158.25157.408,677,500
Dec. 13, 2021155.30158.33154.91157.67156.828,944,000
Dec. 10, 2021153.85155.80153.43155.46154.637,171,800
Dec. 09, 2021152.31154.19151.60153.32152.508,334,300
Dec. 08, 2021151.67152.66150.28152.43151.618,329,300
Dec. 07, 2021151.95152.58151.27151.75150.947,913,400
Dec. 06, 2021150.19152.39150.19152.15151.3311,935,100
Dec. 03, 2021148.02150.00147.66149.88149.0811,200,300
Dec. 02, 2021147.01148.46146.94147.26146.479,468,800
Dec. 01, 2021144.85147.87144.85146.40145.618,313,500
Nov. 30, 2021147.81148.54144.12144.58143.8011,696,400
Nov. 29, 2021147.79149.66146.79149.02148.227,113,300
Nov. 26, 2021148.58149.72147.31147.47146.686,299,800
Nov. 24, 2021148.77148.88147.68148.66147.865,665,200
Nov. 23, 2021147.83149.50147.67149.44148.647,912,800
Nov. 22, 2021146.97148.94146.83147.80147.016,625,400
Nov. 19, 2021147.95148.23146.79146.82146.036,274,300
Nov. 18, 2021147.04148.08146.51147.12146.335,509,300
Nov. 17, 2021146.97147.78146.42147.10146.314,900,200
Nov. 16, 2021147.39148.59147.01147.19146.407,603,900
Nov. 15, 2021147.03147.75146.47147.40146.615,510,200
Nov. 12, 2021146.74147.08145.98146.56145.775,687,400
Nov. 11, 2021146.86146.97146.21146.40145.614,096,300
Nov. 10, 2021145.74147.31145.59146.82146.037,334,900
Nov. 09, 2021145.03145.83144.58145.39144.614,873,100
Nov. 08, 2021145.50146.10144.02144.95144.175,854,400
Nov. 05, 2021145.44146.37144.80146.04145.266,062,700
Nov. 04, 2021142.84145.39142.34145.32144.546,402,500
Nov. 03, 2021144.13145.11143.52145.05144.277,620,100
Nov. 02, 2021142.72144.58142.28144.06143.299,954,300
Nov. 01, 2021143.36143.80142.49142.64141.875,038,900
Oct. 29, 2021142.16143.48142.02142.99142.226,239,500
Oct. 28, 2021141.89142.88141.71142.68141.914,538,500
Oct. 27, 2021143.14143.68141.69141.83141.079,643,500
Oct. 26, 2021141.62143.18141.24142.85142.086,234,900
Oct. 25, 2021140.41140.92139.05140.85140.095,382,100
Oct. 22, 2021139.39141.01139.32140.83140.075,265,000
Oct. 21, 2021140.86141.16139.18139.33138.586,545,500
Oct. 21, 20210.8698 Dividend
Oct. 20, 2021140.15141.96139.85141.21139.597,352,700
Oct. 19, 2021139.08140.82138.80140.66139.049,555,300
Oct. 18, 2021143.55143.70142.10142.34140.709,119,000
Oct. 15, 2021144.52144.87143.68144.42142.766,923,700
Oct. 14, 2021142.83144.31142.81144.05142.396,777,800
Oct. 13, 2021142.40142.76141.03142.44140.805,689,800
Oct. 12, 2021142.60143.04141.70142.11140.486,734,800
Oct. 11, 2021142.37142.77141.77142.32140.685,995,600
Oct. 08, 2021142.29142.62141.04141.73140.106,131,800
Oct. 07, 2021141.75143.03141.75142.32140.685,334,600
Oct. 06, 2021138.99141.26138.62141.19139.575,332,900
Oct. 05, 2021138.80140.52138.72139.33137.736,902,700
Oct. 04, 2021139.39140.40137.60138.79137.195,816,000
Oct. 01, 2021139.93140.23138.32139.58137.985,587,200
Sep. 30, 2021142.64142.74139.53139.80138.196,934,900
Sep. 29, 2021140.27142.68140.18142.02140.395,460,000
Sep. 28, 2021141.05141.37139.56140.59138.977,015,300
Sep. 27, 2021143.15143.17141.52141.66140.035,749,700
Sep. 24, 2021143.80144.45143.09143.55141.905,009,400
Sep. 23, 2021144.06144.69143.49144.19142.535,171,200
Sep. 22, 2021143.82144.35142.86143.60141.956,332,500
Sep. 21, 2021142.98144.53142.88143.11141.466,651,300
Sep. 20, 2021144.22144.85141.97142.89141.2510,238,700
Sep. 17, 2021144.37146.28144.23144.34142.6818,737,400
Sep. 16, 2021144.84145.19142.82144.11142.456,142,100
Sep. 15, 2021145.35145.77144.74145.12143.456,237,100
Sep. 14, 2021146.13146.36144.95145.43143.765,831,800
Sep. 13, 2021144.85147.23144.85145.68144.019,952,500
Sep. 10, 2021144.06144.46143.32144.13142.475,749,100
Sep. 09, 2021144.57144.88143.65143.99142.336,354,700
Sep. 08, 2021143.08144.94143.01144.60142.946,897,800
Sep. 07, 2021144.32144.50143.29143.51141.866,520,600
Sep. 03, 2021143.76144.37143.52144.05142.395,466,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...