Canada markets open in 5 hours 11 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.70-1.41 (-0.97%)
At close: 04:03PM EDT
144.76 +0.06 (+0.04%)
Pre-Market: 04:12AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022144.58146.10142.54144.70144.705,760,900
Jul 01, 2022144.24146.25143.40146.11146.115,937,200
Jun 30, 2022141.69144.44141.23143.79143.797,410,100
Jun 29, 2022141.60142.86141.15142.20142.205,174,600
Jun 28, 2022143.54144.09140.58140.92140.926,077,300
Jun 27, 2022144.12144.76142.71143.25143.255,618,500
Jun 24, 2022144.20145.24143.12144.35144.3519,440,600
Jun 23, 2022139.05142.48138.90142.30142.306,418,300
Jun 22, 2022135.68139.69135.67138.50138.508,374,500
Jun 21, 2022134.62137.00133.43136.37136.379,017,000
Jun 17, 2022132.56134.26131.43132.36132.3617,062,900
Jun 16, 2022131.03135.07130.60133.32133.329,683,300
Jun 15, 2022134.44134.90129.50132.51132.5112,178,100
Jun 14, 2022137.51137.58132.54133.84133.849,980,200
Jun 13, 2022139.50140.49137.63138.15138.158,549,500
Jun 10, 2022140.89143.15139.45141.95141.956,630,800
Jun 09, 2022145.41146.89142.34142.49142.494,625,700
Jun 08, 2022146.30146.43144.99145.11145.114,369,600
Jun 07, 2022143.67147.18143.43146.94146.944,918,600
Jun 06, 2022147.37147.64144.59145.32145.324,751,100
Jun 03, 2022146.36147.21145.12145.89145.894,719,700
Jun 02, 2022145.97147.26142.63147.21147.216,479,800
Jun 01, 2022148.00148.12144.71145.64145.647,036,000
May 31, 2022147.29148.99146.16147.88147.8812,416,700
May 27, 2022146.97148.72146.63148.72148.726,028,800
May 26, 2022146.48147.38145.04146.48146.485,702,600
May 25, 2022147.11147.14143.50145.21145.218,217,800
May 24, 2022144.89147.94144.82147.63147.637,207,400
May 23, 2022142.84145.63142.08145.05145.057,134,500
May 20, 2022142.15142.45139.18141.79141.797,786,900
May 19, 2022143.41143.42140.60141.70141.709,694,100
May 18, 2022154.67154.76144.54145.04145.049,670,700
May 17, 2022155.13156.75153.07154.68154.686,509,100
May 16, 2022153.47155.90152.03155.12155.125,971,000
May 13, 2022152.58153.73150.42153.62153.625,675,500
May 12, 2022153.52153.61149.88151.99151.999,600,800
May 11, 2022154.03155.90152.35152.61152.617,692,200
May 10, 2022155.55156.62153.94154.79154.797,447,400
May 09, 2022153.96156.76152.75155.61155.618,540,800
May 06, 2022154.77156.24153.87156.00156.007,304,800
May 05, 2022156.30157.29153.14154.46154.468,217,100
May 04, 2022155.83157.55155.15157.36157.367,771,000
May 03, 2022158.22158.99155.01156.21156.2110,344,000
May 02, 2022161.60162.00156.19158.38158.3810,351,600
Apr 29, 2022162.47162.95160.20160.55160.5510,637,000
Apr 28, 2022160.54163.71159.27163.41163.419,306,800
Apr 27, 2022160.21161.45159.11159.36159.366,754,900
Apr 26, 2022162.68163.64159.75159.79159.797,769,500
Apr 25, 2022161.70163.29159.80162.55162.556,986,800
Apr 22, 2022163.24163.52160.91161.25161.259,394,600
Apr 21, 2022163.82164.90162.43162.61162.619,365,700
Apr 21, 20220.913 Dividend
Apr 20, 2022160.50164.48160.00163.65162.7410,196,100
Apr 19, 2022156.77160.03156.30159.41158.527,897,000
Apr 18, 2022158.48158.98156.53157.06156.186,034,500
Apr 14, 2022159.98160.30158.45158.57157.697,806,500
Apr 13, 2022159.08160.41158.71159.46158.575,247,700
Apr 12, 2022159.31160.63158.70159.01158.127,221,500
Apr 11, 2022159.95161.21158.63159.49158.606,158,400
Apr 08, 2022159.70160.53158.92160.10159.216,045,400
Apr 07, 2022157.87159.39156.97158.86157.976,889,700
Apr 06, 2022154.42157.29153.94156.83155.968,884,700
Apr 05, 2022153.61157.37153.54154.62153.767,653,000
Apr 04, 2022153.81154.35151.26154.08153.225,992,000
Apr 01, 2022153.52155.46152.06155.09154.225,742,600
Mar 31, 2022154.10154.34152.40152.80151.957,538,600
Mar 30, 2022152.50154.43151.94154.39153.535,779,300
Mar 29, 2022155.37156.47154.02155.46154.595,643,400
Mar 28, 2022153.64153.90152.63153.88153.024,234,000
Mar 25, 2022151.63153.92151.51152.83151.985,047,700
Mar 24, 2022150.89151.56150.16151.08150.244,203,100
Mar 23, 2022152.20153.01150.69150.82149.985,531,900
Mar 22, 2022153.43153.60150.52151.88151.037,292,100
Mar 21, 2022150.44151.42149.24150.72149.886,937,500
Mar 18, 2022150.87150.87148.24150.15149.3115,570,300
Mar 17, 2022149.99150.47148.50150.23149.396,003,800
Mar 16, 2022150.63151.79148.04149.76148.926,908,900
Mar 15, 2022147.01150.54146.89150.27149.439,868,400
Mar 14, 2022144.45146.04143.35145.05144.247,964,600
Mar 11, 2022145.40146.16143.03143.22142.427,086,100
Mar 10, 2022147.80148.28143.94144.94144.139,221,000
Mar 09, 2022148.83150.47147.81148.77147.947,044,100
Mar 08, 2022152.18152.95146.58146.79145.979,517,200
Mar 07, 2022154.49154.52151.14152.84151.998,374,500
Mar 04, 2022153.12155.35152.55155.14154.278,639,100
Mar 03, 2022153.77155.86153.77154.36153.507,451,200
Mar 02, 2022152.96155.08152.60153.79152.936,111,300
Mar 01, 2022154.31155.40152.34153.31152.458,311,900
Feb 28, 2022156.29157.19153.82155.89155.028,669,200
Feb 25, 2022152.33158.94152.25158.24157.368,888,800
Feb 24, 2022155.64155.98150.56151.76150.9113,145,100
Feb 23, 2022158.30158.60155.60155.96155.096,273,000
Feb 22, 2022160.11160.88156.66157.93157.058,179,500
Feb 18, 2022159.50161.06158.82159.90159.018,063,200
Feb 17, 2022158.38160.38157.35159.82158.937,925,500
Feb 16, 2022156.83158.78156.27158.01157.139,315,700
Feb 15, 2022157.77159.32156.11156.82155.956,659,200
Feb 14, 2022156.14157.06153.36156.74155.879,472,200
Feb 11, 2022158.01158.58155.58156.29155.429,341,400
Feb 10, 2022159.09159.50156.65157.17156.297,033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...