Canada markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.25+0.09 (+0.06%)
At close: 04:03PM EST
148.64 -0.61 (-0.41%)
After hours: 07:59PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022149.53150.36148.57149.25149.256,629,521
Nov 30, 2022145.65149.16145.13149.16149.1612,395,200
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, 2022141.20141.63139.11140.97140.977,174,400
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
Oct 27, 2022132.00133.12131.50131.88131.886,676,700
Oct 26, 2022130.65132.57130.40131.78131.786,612,800
Oct 25, 2022129.60131.18128.47130.86130.866,776,000
Oct 24, 2022129.49130.44128.35129.37129.376,946,000
Oct 21, 2022126.54128.95126.48128.58128.586,394,600
Oct 20, 2022128.62129.77126.68126.99126.998,168,000
Oct 20, 20220.913 Dividend
Oct 19, 2022131.64133.00129.51129.56128.659,993,700
Oct 18, 2022129.33130.07127.66128.37127.477,114,200
Oct 17, 2022126.01128.28125.86127.34126.446,664,600
Oct 14, 2022126.75127.02124.77125.08124.205,516,800
Oct 13, 2022123.51126.75122.92126.31125.426,910,500
Oct 12, 2022124.84125.81124.41124.43123.556,823,500
Oct 11, 2022123.69125.70123.60124.23123.355,516,200
Oct 10, 2022123.37124.25122.18123.76122.896,923,300
Oct 07, 2022126.50126.58123.76124.27123.396,095,400
Oct 06, 2022128.89129.06126.35126.48125.595,530,800
Oct 05, 2022129.20130.09128.09129.20128.295,071,100
Oct 04, 2022129.10130.87128.70130.10129.187,211,600
Oct 03, 2022127.25129.10126.68128.51127.608,477,700
Sept 30, 2022129.00129.04126.21126.25125.369,431,900
Sept 29, 2022131.87131.87128.26128.70127.797,128,500
Sept 28, 2022133.02133.02131.19131.98131.0510,455,100
Sept 27, 2022135.96136.94131.71131.98131.057,722,200
Sept 26, 2022135.58136.82134.99135.71134.757,396,400
Sept 23, 2022135.68136.50133.95135.58134.626,523,600
Sept 22, 2022135.74137.07135.24136.21135.255,061,600
Sept 21, 2022138.08138.20135.71135.73134.776,413,900
Sept 20, 2022137.41137.97136.53137.50136.535,589,800
Sept 19, 2022138.20138.46137.23137.99137.026,056,000
Sept 16, 2022137.44139.06137.11138.28137.319,321,500
Sept 15, 2022138.78138.89136.64137.44136.475,320,700
Sept 14, 2022138.66139.66137.67138.51137.536,137,800
Sept 13, 2022140.78141.43137.86138.18137.216,350,200
Sept 12, 2022139.41141.80139.11141.10140.115,818,700
Sept 09, 2022137.95141.09137.30139.96138.976,434,300
Sept 08, 2022137.01138.49136.06137.86136.897,380,500
Sept 07, 2022136.03137.76136.02137.68136.716,609,400
Sept 06, 2022135.88137.94135.29135.63134.678,217,200
Sept 02, 2022140.42141.15136.55137.16136.197,077,800
Sept 01, 2022137.83139.76136.76139.64138.667,446,500
Aug 31, 2022140.40140.88137.86137.94136.978,406,900
Aug 30, 2022142.41142.41139.91140.18139.195,203,700
Aug 29, 2022141.30142.69141.02141.69140.695,272,100
Aug 26, 2022146.00146.53142.02142.29141.296,086,600
Aug 25, 2022145.23145.78144.49145.70144.675,097,600
Aug 24, 2022146.61147.26145.12145.82144.795,903,200
Aug 23, 2022148.43148.44145.83146.45145.425,268,200
Aug 22, 2022148.98150.13148.84149.33148.286,380,700
Aug 19, 2022149.21150.63148.72149.73148.676,502,500
Aug 18, 2022148.87149.99148.52149.77148.713,829,000
Aug 17, 2022149.10149.75148.88149.24148.194,834,600
Aug 16, 2022148.36150.60148.36149.93148.877,093,000
Aug 15, 2022146.87148.77146.75148.56147.516,008,000
Aug 12, 2022145.91146.73144.96146.67145.645,038,700
Aug 11, 2022146.81147.29144.93145.26144.245,954,300
Aug 10, 2022145.89146.50145.39146.30145.274,641,300
Aug 09, 2022145.57145.94144.49144.93143.913,977,300
Aug 08, 2022145.03146.47144.73145.27144.254,486,800
Aug 05, 2022143.75144.84142.77144.72143.704,580,300
Aug 04, 2022144.85146.46144.01144.65143.636,124,700
Aug 03, 2022141.66145.27140.91144.88143.866,811,000
Aug 02, 2022143.11143.72141.77141.95140.957,495,000
Aug 01, 2022138.34143.94138.27142.90141.8912,590,000
Jul 29, 2022141.43142.50138.23138.91137.9318,694,700
Jul 28, 2022146.14148.61145.08148.06147.027,115,700
Jul 27, 2022143.88146.21143.53145.64144.615,500,000
Jul 26, 2022142.69144.49141.71144.27143.255,375,700
Jul 25, 2022142.80144.42142.53143.99142.985,262,100
Jul 22, 2022140.76143.17140.67143.02142.015,292,700
Jul 21, 2022140.60141.36138.95140.77139.788,310,200
Jul 21, 20220.913 Dividend
Jul 20, 2022144.00144.22140.64141.55139.658,635,300
Jul 19, 2022144.57145.01143.64144.04142.105,943,600
Jul 18, 2022144.94145.09143.17143.31141.386,047,500
Jul 15, 2022145.34145.70144.10145.07143.126,264,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...