Canada Markets open in 58 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.15+1.07 (+0.75%)
At close: 04:03PM EDT
144.06 +0.07 (+0.05%)
Pre-Market: 08:32AM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 2023144.04145.75143.83143.99143.995,725,400
Mar 21, 2023144.91145.23142.84144.08144.087,753,200
Mar 20, 2023143.50145.40143.23145.13145.138,379,200
Mar 17, 2023142.50143.39141.53142.93142.9316,016,900
Mar 16, 2023141.94143.12141.61142.89142.897,063,400
Mar 15, 2023138.81142.15138.81141.83141.838,823,500
Mar 14, 2023138.29140.11137.40139.85139.859,219,700
Mar 13, 2023137.04141.32137.04138.14138.148,337,100
Mar 10, 2023136.95137.99136.35137.19137.195,908,500
Mar 09, 2023138.15138.56136.10136.57136.574,467,200
Mar 08, 2023137.20137.69136.60137.58137.585,518,800
Mar 07, 2023140.43140.62137.34137.56137.565,606,800
Mar 06, 2023140.73141.14139.94140.35140.354,943,100
Mar 03, 2023141.19141.24139.97140.95140.955,257,900
Mar 02, 2023138.00140.43137.78139.93139.935,924,600
Mar 01, 2023138.05138.33136.51137.66137.667,101,800
Feb 28, 2023138.45138.59137.28137.56137.566,709,900
Feb 27, 2023139.61140.47138.53139.14139.145,820,900
Feb 24, 2023138.93139.43138.08139.26139.265,260,700
Feb 23, 2023140.23141.14139.10140.05140.055,835,400
Feb 22, 2023139.98141.58139.88140.50140.506,126,300
Feb 21, 2023138.87140.89138.87139.91139.916,899,500
Feb 17, 2023136.59140.04136.59140.01140.018,034,700
Feb 16, 2023137.39138.20136.55137.14137.147,595,700
Feb 15, 2023139.11139.32138.07138.96138.965,530,300
Feb 14, 2023140.14140.24138.62139.28139.285,253,500
Feb 13, 2023138.94140.45138.74140.07140.075,081,600
Feb 10, 2023136.95138.30135.83138.26138.268,108,900
Feb 09, 2023138.88139.33137.00137.05137.056,547,400
Feb 08, 2023139.06139.54138.41138.57138.577,123,800
Feb 07, 2023139.97140.79138.78140.02140.026,278,300
Feb 06, 2023142.01142.64141.01141.40141.406,108,100
Feb 03, 2023142.78143.38141.17142.61142.615,993,100
Feb 02, 2023142.17142.71141.21142.17142.176,444,300
Feb 01, 2023142.08144.10141.35143.19143.197,207,900
Jan 31, 2023141.23142.47140.76142.38142.389,373,400
Jan 30, 2023140.96142.12140.28141.01141.016,369,300
Jan 27, 2023141.07141.36139.29140.57140.576,870,800
Jan 26, 2023141.73141.74140.74141.15141.155,398,600
Jan 25, 2023140.39141.75138.73141.72141.726,902,600
Jan 24, 2023140.69142.38139.81141.82141.826,822,500
Jan 23, 2023143.36143.70140.69141.05141.057,473,100
Jan 20, 2023142.32143.15140.15142.97142.978,603,300
Jan 19, 2023143.31146.22142.24142.42142.4212,683,700
Jan 18, 2023149.66149.93146.04146.41146.4110,461,200
Jan 17, 2023150.79152.13150.40150.44150.449,611,800
Jan 13, 2023149.61151.05149.42150.88150.885,535,800
Jan 12, 2023151.70151.73149.52149.81149.817,801,600
Jan 11, 2023152.32152.56149.35150.66150.668,691,300
Jan 10, 2023152.10152.70150.94151.89151.894,716,400
Jan 09, 2023153.44154.80152.00152.04152.045,727,000
Jan 06, 2023151.85154.46151.75153.92153.927,882,200
Jan 05, 2023152.21152.48150.13150.34150.345,373,800
Jan 04, 2023151.99153.39151.23152.23152.237,313,400
Jan 03, 2023150.95151.71149.12151.57151.576,447,300
Dec 30, 2022152.43152.68150.44151.56151.564,532,000
Dec 29, 2022152.81153.24152.14152.59152.593,809,100
Dec 28, 2022154.28154.65151.90151.96151.964,197,500
Dec 27, 2022152.70154.32152.66153.95153.954,215,100
Dec 23, 2022152.31152.92151.67152.62152.623,401,800
Dec 22, 2022151.13152.41150.88152.19152.195,904,900
Dec 21, 2022150.75152.63150.72151.84151.845,024,700
Dec 20, 2022149.32150.90149.27150.46150.465,646,100
Dec 19, 2022150.22151.38149.24150.40150.405,881,800
Dec 16, 2022150.36151.07149.02150.44150.4419,966,400
Dec 15, 2022151.72152.00149.74151.11151.117,117,200
Dec 14, 2022152.79154.44152.17152.84152.847,385,600
Dec 13, 2022153.41154.23150.79152.24152.247,680,600
Dec 12, 2022151.22152.56151.04152.47152.476,142,400
Dec 09, 2022150.70151.95150.22150.92150.925,868,200
Dec 08, 2022149.46151.38149.01151.32151.325,187,100
Dec 07, 2022149.01150.43149.01150.24150.246,175,500
Dec 06, 2022149.72150.08148.28149.28149.286,866,700
Dec 05, 2022148.71149.67148.27149.09149.095,402,500
Dec 02, 2022148.47150.77148.08150.61150.614,938,300
Dec 01, 2022149.53150.36148.57149.25149.256,927,400
Nov 30, 2022145.65149.16145.13149.16149.1612,396,800
Nov 29, 2022145.75146.06144.53145.48145.485,634,200
Nov 28, 2022146.39147.34146.14146.60146.606,628,200
Nov 25, 2022146.79147.20146.40146.72146.722,411,100
Nov 23, 2022145.90146.63145.57146.45146.454,296,000
Nov 22, 2022145.43145.79144.84145.62145.625,372,900
Nov 21, 2022143.06145.19142.83144.38144.386,377,200
Nov 18, 2022141.92142.76141.27142.57142.575,671,400
Nov 17, 2022141.11141.69139.86140.87140.875,186,300
Nov 16, 2022141.50142.91140.98141.74141.746,193,700
Nov 15, 2022142.09143.20139.70140.49140.497,732,400
Nov 14, 2022140.51143.56140.26140.98140.988,516,200
Nov 11, 2022141.20141.63139.11140.97140.977,175,200
Nov 10, 2022139.46141.63138.20141.18141.188,068,700
Nov 09, 2022136.87137.97136.34136.48136.485,690,700
Nov 08, 2022136.82137.52135.80136.81136.815,266,200
Nov 07, 2022135.35137.19135.06136.50136.506,746,800
Nov 04, 2022133.32135.00132.52134.44134.445,555,400
Nov 03, 2022131.73132.64130.96132.03132.035,204,000
Nov 02, 2022134.72136.54132.81132.94132.947,318,100
Nov 01, 2022134.70136.28133.84134.88134.886,428,300
Oct 31, 2022135.20135.67134.26134.67134.678,346,300
Oct 28, 2022133.17135.51132.92135.22135.226,996,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...