The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 163.43 | 164.12 | 158.72 | 161.30 | 161.30 | 14,838,100 |
| Jan. 21, 2022 | 163.00 | 165.35 | 162.10 | 162.62 | 162.62 | 10,899,800 |
| Jan. 20, 2022 | 160.12 | 164.33 | 160.12 | 162.00 | 162.00 | 10,799,100 |
| Jan. 20, 2022 | 0.8698 Dividend | |||||
| Jan. 19, 2022 | 157.61 | 164.19 | 156.97 | 162.00 | 161.13 | 14,088,300 |
| Jan. 18, 2022 | 158.53 | 158.53 | 156.04 | 156.73 | 155.89 | 10,988,400 |
| Jan. 14, 2022 | 158.07 | 160.49 | 157.56 | 159.81 | 158.95 | 10,708,000 |
| Jan. 13, 2022 | 159.31 | 159.45 | 157.78 | 158.29 | 157.44 | 6,551,000 |
| Jan. 12, 2022 | 158.26 | 159.36 | 157.83 | 159.01 | 158.16 | 7,127,500 |
| Jan. 11, 2022 | 160.22 | 160.22 | 156.91 | 158.66 | 157.81 | 11,957,900 |
| Jan. 10, 2022 | 162.51 | 163.12 | 160.17 | 160.52 | 159.66 | 8,055,000 |
| Jan. 07, 2022 | 163.13 | 163.53 | 161.95 | 162.74 | 161.87 | 6,098,100 |
| Jan. 06, 2022 | 164.34 | 165.20 | 162.61 | 162.83 | 161.96 | 7,556,000 |
| Jan. 05, 2022 | 163.44 | 165.32 | 163.40 | 164.21 | 163.33 | 9,330,200 |
| Jan. 04, 2022 | 162.29 | 164.39 | 162.18 | 163.47 | 162.59 | 9,253,800 |
| Jan. 03, 2022 | 161.69 | 162.94 | 159.88 | 162.90 | 162.03 | 9,317,300 |
| Dec. 31, 2021 | 162.86 | 163.73 | 162.46 | 163.58 | 162.70 | 5,327,000 |
| Dec. 30, 2021 | 164.40 | 164.59 | 162.61 | 162.77 | 161.90 | 5,911,500 |
| Dec. 29, 2021 | 163.21 | 164.98 | 163.08 | 164.19 | 163.31 | 5,346,100 |
| Dec. 28, 2021 | 161.96 | 163.38 | 161.94 | 162.84 | 161.97 | 5,929,400 |
| Dec. 27, 2021 | 160.67 | 161.99 | 160.61 | 161.97 | 161.10 | 4,548,600 |
| Dec. 23, 2021 | 159.50 | 160.92 | 159.44 | 160.10 | 159.24 | 5,640,900 |
| Dec. 22, 2021 | 157.77 | 159.58 | 157.27 | 159.32 | 158.46 | 6,626,300 |
| Dec. 21, 2021 | 157.65 | 158.15 | 156.79 | 157.76 | 156.91 | 6,946,000 |
| Dec. 20, 2021 | 156.60 | 158.46 | 156.57 | 157.86 | 157.01 | 9,202,600 |
| Dec. 17, 2021 | 160.66 | 161.72 | 157.31 | 157.46 | 156.61 | 24,349,400 |
| Dec. 16, 2021 | 158.73 | 161.32 | 158.42 | 161.11 | 160.24 | 10,852,900 |
| Dec. 15, 2021 | 157.64 | 159.64 | 157.64 | 158.86 | 158.01 | 9,152,600 |
| Dec. 14, 2021 | 157.90 | 158.63 | 156.66 | 158.25 | 157.40 | 8,677,500 |
| Dec. 13, 2021 | 155.30 | 158.33 | 154.91 | 157.67 | 156.82 | 8,944,000 |
| Dec. 10, 2021 | 153.85 | 155.80 | 153.43 | 155.46 | 154.63 | 7,171,800 |
| Dec. 09, 2021 | 152.31 | 154.19 | 151.60 | 153.32 | 152.50 | 8,334,300 |
| Dec. 08, 2021 | 151.67 | 152.66 | 150.28 | 152.43 | 151.61 | 8,329,300 |
| Dec. 07, 2021 | 151.95 | 152.58 | 151.27 | 151.75 | 150.94 | 7,913,400 |
| Dec. 06, 2021 | 150.19 | 152.39 | 150.19 | 152.15 | 151.33 | 11,935,100 |
| Dec. 03, 2021 | 148.02 | 150.00 | 147.66 | 149.88 | 149.08 | 11,200,300 |
| Dec. 02, 2021 | 147.01 | 148.46 | 146.94 | 147.26 | 146.47 | 9,468,800 |
| Dec. 01, 2021 | 144.85 | 147.87 | 144.85 | 146.40 | 145.61 | 8,313,500 |
| Nov. 30, 2021 | 147.81 | 148.54 | 144.12 | 144.58 | 143.80 | 11,696,400 |
| Nov. 29, 2021 | 147.79 | 149.66 | 146.79 | 149.02 | 148.22 | 7,113,300 |
| Nov. 26, 2021 | 148.58 | 149.72 | 147.31 | 147.47 | 146.68 | 6,299,800 |
| Nov. 24, 2021 | 148.77 | 148.88 | 147.68 | 148.66 | 147.86 | 5,665,200 |
| Nov. 23, 2021 | 147.83 | 149.50 | 147.67 | 149.44 | 148.64 | 7,912,800 |
| Nov. 22, 2021 | 146.97 | 148.94 | 146.83 | 147.80 | 147.01 | 6,625,400 |
| Nov. 19, 2021 | 147.95 | 148.23 | 146.79 | 146.82 | 146.03 | 6,274,300 |
| Nov. 18, 2021 | 147.04 | 148.08 | 146.51 | 147.12 | 146.33 | 5,509,300 |
| Nov. 17, 2021 | 146.97 | 147.78 | 146.42 | 147.10 | 146.31 | 4,900,200 |
| Nov. 16, 2021 | 147.39 | 148.59 | 147.01 | 147.19 | 146.40 | 7,603,900 |
| Nov. 15, 2021 | 147.03 | 147.75 | 146.47 | 147.40 | 146.61 | 5,510,200 |
| Nov. 12, 2021 | 146.74 | 147.08 | 145.98 | 146.56 | 145.77 | 5,687,400 |
| Nov. 11, 2021 | 146.86 | 146.97 | 146.21 | 146.40 | 145.61 | 4,096,300 |
| Nov. 10, 2021 | 145.74 | 147.31 | 145.59 | 146.82 | 146.03 | 7,334,900 |
| Nov. 09, 2021 | 145.03 | 145.83 | 144.58 | 145.39 | 144.61 | 4,873,100 |
| Nov. 08, 2021 | 145.50 | 146.10 | 144.02 | 144.95 | 144.17 | 5,854,400 |
| Nov. 05, 2021 | 145.44 | 146.37 | 144.80 | 146.04 | 145.26 | 6,062,700 |
| Nov. 04, 2021 | 142.84 | 145.39 | 142.34 | 145.32 | 144.54 | 6,402,500 |
| Nov. 03, 2021 | 144.13 | 145.11 | 143.52 | 145.05 | 144.27 | 7,620,100 |
| Nov. 02, 2021 | 142.72 | 144.58 | 142.28 | 144.06 | 143.29 | 9,954,300 |
| Nov. 01, 2021 | 143.36 | 143.80 | 142.49 | 142.64 | 141.87 | 5,038,900 |
| Oct. 29, 2021 | 142.16 | 143.48 | 142.02 | 142.99 | 142.22 | 6,239,500 |
| Oct. 28, 2021 | 141.89 | 142.88 | 141.71 | 142.68 | 141.91 | 4,538,500 |
| Oct. 27, 2021 | 143.14 | 143.68 | 141.69 | 141.83 | 141.07 | 9,643,500 |
| Oct. 26, 2021 | 141.62 | 143.18 | 141.24 | 142.85 | 142.08 | 6,234,900 |
| Oct. 25, 2021 | 140.41 | 140.92 | 139.05 | 140.85 | 140.09 | 5,382,100 |
| Oct. 22, 2021 | 139.39 | 141.01 | 139.32 | 140.83 | 140.07 | 5,265,000 |
| Oct. 21, 2021 | 140.86 | 141.16 | 139.18 | 139.33 | 138.58 | 6,545,500 |
| Oct. 21, 2021 | 0.8698 Dividend | |||||
| Oct. 20, 2021 | 140.15 | 141.96 | 139.85 | 141.21 | 139.59 | 7,352,700 |
| Oct. 19, 2021 | 139.08 | 140.82 | 138.80 | 140.66 | 139.04 | 9,555,300 |
| Oct. 18, 2021 | 143.55 | 143.70 | 142.10 | 142.34 | 140.70 | 9,119,000 |
| Oct. 15, 2021 | 144.52 | 144.87 | 143.68 | 144.42 | 142.76 | 6,923,700 |
| Oct. 14, 2021 | 142.83 | 144.31 | 142.81 | 144.05 | 142.39 | 6,777,800 |
| Oct. 13, 2021 | 142.40 | 142.76 | 141.03 | 142.44 | 140.80 | 5,689,800 |
| Oct. 12, 2021 | 142.60 | 143.04 | 141.70 | 142.11 | 140.48 | 6,734,800 |
| Oct. 11, 2021 | 142.37 | 142.77 | 141.77 | 142.32 | 140.68 | 5,995,600 |
| Oct. 08, 2021 | 142.29 | 142.62 | 141.04 | 141.73 | 140.10 | 6,131,800 |
| Oct. 07, 2021 | 141.75 | 143.03 | 141.75 | 142.32 | 140.68 | 5,334,600 |
| Oct. 06, 2021 | 138.99 | 141.26 | 138.62 | 141.19 | 139.57 | 5,332,900 |
| Oct. 05, 2021 | 138.80 | 140.52 | 138.72 | 139.33 | 137.73 | 6,902,700 |
| Oct. 04, 2021 | 139.39 | 140.40 | 137.60 | 138.79 | 137.19 | 5,816,000 |
| Oct. 01, 2021 | 139.93 | 140.23 | 138.32 | 139.58 | 137.98 | 5,587,200 |
| Sep. 30, 2021 | 142.64 | 142.74 | 139.53 | 139.80 | 138.19 | 6,934,900 |
| Sep. 29, 2021 | 140.27 | 142.68 | 140.18 | 142.02 | 140.39 | 5,460,000 |
| Sep. 28, 2021 | 141.05 | 141.37 | 139.56 | 140.59 | 138.97 | 7,015,300 |
| Sep. 27, 2021 | 143.15 | 143.17 | 141.52 | 141.66 | 140.03 | 5,749,700 |
| Sep. 24, 2021 | 143.80 | 144.45 | 143.09 | 143.55 | 141.90 | 5,009,400 |
| Sep. 23, 2021 | 144.06 | 144.69 | 143.49 | 144.19 | 142.53 | 5,171,200 |
| Sep. 22, 2021 | 143.82 | 144.35 | 142.86 | 143.60 | 141.95 | 6,332,500 |
| Sep. 21, 2021 | 142.98 | 144.53 | 142.88 | 143.11 | 141.46 | 6,651,300 |
| Sep. 20, 2021 | 144.22 | 144.85 | 141.97 | 142.89 | 141.25 | 10,238,700 |
| Sep. 17, 2021 | 144.37 | 146.28 | 144.23 | 144.34 | 142.68 | 18,737,400 |
| Sep. 16, 2021 | 144.84 | 145.19 | 142.82 | 144.11 | 142.45 | 6,142,100 |
| Sep. 15, 2021 | 145.35 | 145.77 | 144.74 | 145.12 | 143.45 | 6,237,100 |
| Sep. 14, 2021 | 146.13 | 146.36 | 144.95 | 145.43 | 143.76 | 5,831,800 |
| Sep. 13, 2021 | 144.85 | 147.23 | 144.85 | 145.68 | 144.01 | 9,952,500 |
| Sep. 10, 2021 | 144.06 | 144.46 | 143.32 | 144.13 | 142.47 | 5,749,100 |
| Sep. 09, 2021 | 144.57 | 144.88 | 143.65 | 143.99 | 142.33 | 6,354,700 |
| Sep. 08, 2021 | 143.08 | 144.94 | 143.01 | 144.60 | 142.94 | 6,897,800 |
| Sep. 07, 2021 | 144.32 | 144.50 | 143.29 | 143.51 | 141.86 | 6,520,600 |
| Sep. 03, 2021 | 143.76 | 144.37 | 143.52 | 144.05 | 142.39 | 5,466,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
