The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 144.58 | 146.10 | 142.54 | 144.70 | 144.70 | 5,760,900 |
| Jul 01, 2022 | 144.24 | 146.25 | 143.40 | 146.11 | 146.11 | 5,937,200 |
| Jun 30, 2022 | 141.69 | 144.44 | 141.23 | 143.79 | 143.79 | 7,410,100 |
| Jun 29, 2022 | 141.60 | 142.86 | 141.15 | 142.20 | 142.20 | 5,174,600 |
| Jun 28, 2022 | 143.54 | 144.09 | 140.58 | 140.92 | 140.92 | 6,077,300 |
| Jun 27, 2022 | 144.12 | 144.76 | 142.71 | 143.25 | 143.25 | 5,618,500 |
| Jun 24, 2022 | 144.20 | 145.24 | 143.12 | 144.35 | 144.35 | 19,440,600 |
| Jun 23, 2022 | 139.05 | 142.48 | 138.90 | 142.30 | 142.30 | 6,418,300 |
| Jun 22, 2022 | 135.68 | 139.69 | 135.67 | 138.50 | 138.50 | 8,374,500 |
| Jun 21, 2022 | 134.62 | 137.00 | 133.43 | 136.37 | 136.37 | 9,017,000 |
| Jun 17, 2022 | 132.56 | 134.26 | 131.43 | 132.36 | 132.36 | 17,062,900 |
| Jun 16, 2022 | 131.03 | 135.07 | 130.60 | 133.32 | 133.32 | 9,683,300 |
| Jun 15, 2022 | 134.44 | 134.90 | 129.50 | 132.51 | 132.51 | 12,178,100 |
| Jun 14, 2022 | 137.51 | 137.58 | 132.54 | 133.84 | 133.84 | 9,980,200 |
| Jun 13, 2022 | 139.50 | 140.49 | 137.63 | 138.15 | 138.15 | 8,549,500 |
| Jun 10, 2022 | 140.89 | 143.15 | 139.45 | 141.95 | 141.95 | 6,630,800 |
| Jun 09, 2022 | 145.41 | 146.89 | 142.34 | 142.49 | 142.49 | 4,625,700 |
| Jun 08, 2022 | 146.30 | 146.43 | 144.99 | 145.11 | 145.11 | 4,369,600 |
| Jun 07, 2022 | 143.67 | 147.18 | 143.43 | 146.94 | 146.94 | 4,918,600 |
| Jun 06, 2022 | 147.37 | 147.64 | 144.59 | 145.32 | 145.32 | 4,751,100 |
| Jun 03, 2022 | 146.36 | 147.21 | 145.12 | 145.89 | 145.89 | 4,719,700 |
| Jun 02, 2022 | 145.97 | 147.26 | 142.63 | 147.21 | 147.21 | 6,479,800 |
| Jun 01, 2022 | 148.00 | 148.12 | 144.71 | 145.64 | 145.64 | 7,036,000 |
| May 31, 2022 | 147.29 | 148.99 | 146.16 | 147.88 | 147.88 | 12,416,700 |
| May 27, 2022 | 146.97 | 148.72 | 146.63 | 148.72 | 148.72 | 6,028,800 |
| May 26, 2022 | 146.48 | 147.38 | 145.04 | 146.48 | 146.48 | 5,702,600 |
| May 25, 2022 | 147.11 | 147.14 | 143.50 | 145.21 | 145.21 | 8,217,800 |
| May 24, 2022 | 144.89 | 147.94 | 144.82 | 147.63 | 147.63 | 7,207,400 |
| May 23, 2022 | 142.84 | 145.63 | 142.08 | 145.05 | 145.05 | 7,134,500 |
| May 20, 2022 | 142.15 | 142.45 | 139.18 | 141.79 | 141.79 | 7,786,900 |
| May 19, 2022 | 143.41 | 143.42 | 140.60 | 141.70 | 141.70 | 9,694,100 |
| May 18, 2022 | 154.67 | 154.76 | 144.54 | 145.04 | 145.04 | 9,670,700 |
| May 17, 2022 | 155.13 | 156.75 | 153.07 | 154.68 | 154.68 | 6,509,100 |
| May 16, 2022 | 153.47 | 155.90 | 152.03 | 155.12 | 155.12 | 5,971,000 |
| May 13, 2022 | 152.58 | 153.73 | 150.42 | 153.62 | 153.62 | 5,675,500 |
| May 12, 2022 | 153.52 | 153.61 | 149.88 | 151.99 | 151.99 | 9,600,800 |
| May 11, 2022 | 154.03 | 155.90 | 152.35 | 152.61 | 152.61 | 7,692,200 |
| May 10, 2022 | 155.55 | 156.62 | 153.94 | 154.79 | 154.79 | 7,447,400 |
| May 09, 2022 | 153.96 | 156.76 | 152.75 | 155.61 | 155.61 | 8,540,800 |
| May 06, 2022 | 154.77 | 156.24 | 153.87 | 156.00 | 156.00 | 7,304,800 |
| May 05, 2022 | 156.30 | 157.29 | 153.14 | 154.46 | 154.46 | 8,217,100 |
| May 04, 2022 | 155.83 | 157.55 | 155.15 | 157.36 | 157.36 | 7,771,000 |
| May 03, 2022 | 158.22 | 158.99 | 155.01 | 156.21 | 156.21 | 10,344,000 |
| May 02, 2022 | 161.60 | 162.00 | 156.19 | 158.38 | 158.38 | 10,351,600 |
| Apr 29, 2022 | 162.47 | 162.95 | 160.20 | 160.55 | 160.55 | 10,637,000 |
| Apr 28, 2022 | 160.54 | 163.71 | 159.27 | 163.41 | 163.41 | 9,306,800 |
| Apr 27, 2022 | 160.21 | 161.45 | 159.11 | 159.36 | 159.36 | 6,754,900 |
| Apr 26, 2022 | 162.68 | 163.64 | 159.75 | 159.79 | 159.79 | 7,769,500 |
| Apr 25, 2022 | 161.70 | 163.29 | 159.80 | 162.55 | 162.55 | 6,986,800 |
| Apr 22, 2022 | 163.24 | 163.52 | 160.91 | 161.25 | 161.25 | 9,394,600 |
| Apr 21, 2022 | 163.82 | 164.90 | 162.43 | 162.61 | 162.61 | 9,365,700 |
| Apr 21, 2022 | 0.913 Dividend | |||||
| Apr 20, 2022 | 160.50 | 164.48 | 160.00 | 163.65 | 162.74 | 10,196,100 |
| Apr 19, 2022 | 156.77 | 160.03 | 156.30 | 159.41 | 158.52 | 7,897,000 |
| Apr 18, 2022 | 158.48 | 158.98 | 156.53 | 157.06 | 156.18 | 6,034,500 |
| Apr 14, 2022 | 159.98 | 160.30 | 158.45 | 158.57 | 157.69 | 7,806,500 |
| Apr 13, 2022 | 159.08 | 160.41 | 158.71 | 159.46 | 158.57 | 5,247,700 |
| Apr 12, 2022 | 159.31 | 160.63 | 158.70 | 159.01 | 158.12 | 7,221,500 |
| Apr 11, 2022 | 159.95 | 161.21 | 158.63 | 159.49 | 158.60 | 6,158,400 |
| Apr 08, 2022 | 159.70 | 160.53 | 158.92 | 160.10 | 159.21 | 6,045,400 |
| Apr 07, 2022 | 157.87 | 159.39 | 156.97 | 158.86 | 157.97 | 6,889,700 |
| Apr 06, 2022 | 154.42 | 157.29 | 153.94 | 156.83 | 155.96 | 8,884,700 |
| Apr 05, 2022 | 153.61 | 157.37 | 153.54 | 154.62 | 153.76 | 7,653,000 |
| Apr 04, 2022 | 153.81 | 154.35 | 151.26 | 154.08 | 153.22 | 5,992,000 |
| Apr 01, 2022 | 153.52 | 155.46 | 152.06 | 155.09 | 154.22 | 5,742,600 |
| Mar 31, 2022 | 154.10 | 154.34 | 152.40 | 152.80 | 151.95 | 7,538,600 |
| Mar 30, 2022 | 152.50 | 154.43 | 151.94 | 154.39 | 153.53 | 5,779,300 |
| Mar 29, 2022 | 155.37 | 156.47 | 154.02 | 155.46 | 154.59 | 5,643,400 |
| Mar 28, 2022 | 153.64 | 153.90 | 152.63 | 153.88 | 153.02 | 4,234,000 |
| Mar 25, 2022 | 151.63 | 153.92 | 151.51 | 152.83 | 151.98 | 5,047,700 |
| Mar 24, 2022 | 150.89 | 151.56 | 150.16 | 151.08 | 150.24 | 4,203,100 |
| Mar 23, 2022 | 152.20 | 153.01 | 150.69 | 150.82 | 149.98 | 5,531,900 |
| Mar 22, 2022 | 153.43 | 153.60 | 150.52 | 151.88 | 151.03 | 7,292,100 |
| Mar 21, 2022 | 150.44 | 151.42 | 149.24 | 150.72 | 149.88 | 6,937,500 |
| Mar 18, 2022 | 150.87 | 150.87 | 148.24 | 150.15 | 149.31 | 15,570,300 |
| Mar 17, 2022 | 149.99 | 150.47 | 148.50 | 150.23 | 149.39 | 6,003,800 |
| Mar 16, 2022 | 150.63 | 151.79 | 148.04 | 149.76 | 148.92 | 6,908,900 |
| Mar 15, 2022 | 147.01 | 150.54 | 146.89 | 150.27 | 149.43 | 9,868,400 |
| Mar 14, 2022 | 144.45 | 146.04 | 143.35 | 145.05 | 144.24 | 7,964,600 |
| Mar 11, 2022 | 145.40 | 146.16 | 143.03 | 143.22 | 142.42 | 7,086,100 |
| Mar 10, 2022 | 147.80 | 148.28 | 143.94 | 144.94 | 144.13 | 9,221,000 |
| Mar 09, 2022 | 148.83 | 150.47 | 147.81 | 148.77 | 147.94 | 7,044,100 |
| Mar 08, 2022 | 152.18 | 152.95 | 146.58 | 146.79 | 145.97 | 9,517,200 |
| Mar 07, 2022 | 154.49 | 154.52 | 151.14 | 152.84 | 151.99 | 8,374,500 |
| Mar 04, 2022 | 153.12 | 155.35 | 152.55 | 155.14 | 154.27 | 8,639,100 |
| Mar 03, 2022 | 153.77 | 155.86 | 153.77 | 154.36 | 153.50 | 7,451,200 |
| Mar 02, 2022 | 152.96 | 155.08 | 152.60 | 153.79 | 152.93 | 6,111,300 |
| Mar 01, 2022 | 154.31 | 155.40 | 152.34 | 153.31 | 152.45 | 8,311,900 |
| Feb 28, 2022 | 156.29 | 157.19 | 153.82 | 155.89 | 155.02 | 8,669,200 |
| Feb 25, 2022 | 152.33 | 158.94 | 152.25 | 158.24 | 157.36 | 8,888,800 |
| Feb 24, 2022 | 155.64 | 155.98 | 150.56 | 151.76 | 150.91 | 13,145,100 |
| Feb 23, 2022 | 158.30 | 158.60 | 155.60 | 155.96 | 155.09 | 6,273,000 |
| Feb 22, 2022 | 160.11 | 160.88 | 156.66 | 157.93 | 157.05 | 8,179,500 |
| Feb 18, 2022 | 159.50 | 161.06 | 158.82 | 159.90 | 159.01 | 8,063,200 |
| Feb 17, 2022 | 158.38 | 160.38 | 157.35 | 159.82 | 158.93 | 7,925,500 |
| Feb 16, 2022 | 156.83 | 158.78 | 156.27 | 158.01 | 157.13 | 9,315,700 |
| Feb 15, 2022 | 157.77 | 159.32 | 156.11 | 156.82 | 155.95 | 6,659,200 |
| Feb 14, 2022 | 156.14 | 157.06 | 153.36 | 156.74 | 155.87 | 9,472,200 |
| Feb 11, 2022 | 158.01 | 158.58 | 155.58 | 156.29 | 155.42 | 9,341,400 |
| Feb 10, 2022 | 159.09 | 159.50 | 156.65 | 157.17 | 156.29 | 7,033,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
