UK markets close in 4 hours 15 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.79+0.38 (+0.23%)
At close: 04:00PM EDT
166.53 -0.26 (-0.16%)
Pre-market: 07:11AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024165.99166.93165.25166.79166.793,692,400
13 Jun 2024164.47167.00164.47166.41166.414,902,200
12 Jun 2024167.50167.64164.22165.18165.185,474,500
11 Jun 2024166.97167.50166.02167.48167.483,947,700
10 Jun 2024166.78167.72166.08167.35167.354,110,600
07 Jun 2024168.40168.97166.84167.06167.064,558,200
06 Jun 2024165.83168.58165.08168.47168.476,302,000
05 Jun 2024167.01167.01164.98166.05166.055,243,300
04 Jun 2024164.79167.12164.40167.01167.016,277,000
03 Jun 2024163.93166.24163.63164.65164.655,828,400
31 May 2024162.44164.77161.97164.54164.5410,341,400
30 May 2024161.65162.70161.48162.58162.584,756,500
29 May 2024162.65162.74161.42161.65161.654,360,400
28 May 2024164.49164.76162.26163.11163.116,466,200
24 May 2024165.85166.31165.15165.33165.333,818,300
23 May 2024167.29168.11165.32165.49165.494,729,800
22 May 2024168.01168.43167.63167.81167.814,536,700
21 May 2024167.76168.54167.29168.35168.355,147,100
20 May 2024167.55167.88166.79167.31167.313,804,600
17 May 2024167.67168.00166.88167.64167.644,700,800
16 May 2024166.93168.34166.59167.86167.866,793,600
15 May 2024165.31166.68165.12166.51166.515,102,700
14 May 2024165.53166.07163.95165.76165.766,009,800
13 May 2024166.85167.65165.36165.87165.875,725,500
10 May 2024166.09167.36165.70166.85166.854,879,400
09 May 2024165.05166.33165.05166.04166.044,671,100
08 May 2024165.98166.37164.93165.07165.074,579,400
07 May 2024164.98166.04164.59165.76165.766,433,000
06 May 2024164.78164.98163.26164.44164.445,472,400
03 May 2024163.54164.71162.16164.46164.465,581,500
02 May 2024163.54164.49162.64163.84163.845,647,500
01 May 2024163.28164.24162.22163.40163.407,543,000
30 Apr 2024161.84163.35161.60163.20163.208,106,100
29 Apr 2024161.17161.79160.41161.66161.664,621,000
26 Apr 2024162.50163.32160.49161.29161.295,659,800
25 Apr 2024162.97164.32162.08162.55162.557,094,600
24 Apr 2024161.20162.86159.42162.60162.607,217,600
23 Apr 2024161.68162.10160.42161.50161.507,707,300
22 Apr 2024158.43161.29157.25160.54160.548,926,300
19 Apr 2024154.98158.18153.52158.14158.1412,028,400
18 Apr 2024156.34157.63155.96157.29157.297,819,300
18 Apr 20241.007 Dividend
17 Apr 2024156.30157.12155.74156.96155.956,621,900
16 Apr 2024155.85156.94155.67155.95154.956,103,300
15 Apr 2024156.42156.82155.33155.45154.455,754,000
12 Apr 2024155.22155.97154.74155.33154.336,770,500
11 Apr 2024157.55157.60155.77155.84154.848,209,800
10 Apr 2024155.65157.58155.65157.24156.237,784,900
09 Apr 2024156.27156.75155.70156.66155.654,613,800
08 Apr 2024155.97156.70155.63156.04155.045,476,800
05 Apr 2024155.29157.06154.69156.10155.105,120,800
04 Apr 2024156.88157.08155.41155.45154.456,801,700
03 Apr 2024160.63160.88155.68156.15155.159,601,800
02 Apr 2024159.64160.71159.64160.57159.546,771,200
01 Apr 2024161.78162.07159.80160.58159.555,971,900
28 Mar 2024162.82163.14161.70162.25161.217,191,500
27 Mar 2024161.36162.74161.34162.61161.576,599,700
26 Mar 2024160.36161.14160.14160.55159.525,842,700
25 Mar 2024161.17161.66159.73160.19159.167,145,600
22 Mar 2024162.20162.41161.47161.66160.626,393,200
21 Mar 2024162.09162.46161.12161.86160.825,211,500
20 Mar 2024162.01162.40161.47161.99160.954,870,300
19 Mar 2024161.80162.17161.17161.83160.796,148,100
18 Mar 2024161.48162.72161.00161.21160.186,086,300
15 Mar 2024160.70161.50160.30161.38160.3410,956,900
14 Mar 2024162.24162.62161.13161.50160.465,848,100
13 Mar 2024162.38162.73161.33162.30161.265,410,500
12 Mar 2024161.82162.52161.23161.93160.894,229,100
11 Mar 2024161.34162.62160.82161.55160.515,170,900
08 Mar 2024159.85161.25158.29160.35159.325,080,200
07 Mar 2024159.95160.91159.47160.62159.594,783,900
06 Mar 2024159.68159.99158.91159.57158.555,405,700
05 Mar 2024159.46159.99158.78159.32158.304,481,600
04 Mar 2024157.74159.76157.67159.56158.543,841,600
01 Mar 2024158.05159.03157.61158.85157.834,819,800
29 Feb 2024159.93160.11158.18158.94157.928,348,100
28 Feb 2024159.07160.12158.64160.05159.023,802,900
27 Feb 2024159.41159.80158.96159.30158.283,868,200
26 Feb 2024161.03161.17160.07160.22159.194,531,900
23 Feb 2024160.60161.74160.16161.03160.005,486,500
22 Feb 2024159.46161.09158.63160.56159.536,619,500
21 Feb 2024159.19160.40159.19160.40159.377,121,000
20 Feb 2024158.70159.79158.13158.51157.496,622,100
16 Feb 2024157.04158.45156.67157.51156.506,617,600
15 Feb 2024156.30157.42156.15157.01156.006,249,200
14 Feb 2024156.16156.16154.91155.63154.635,727,300
13 Feb 2024157.75158.97155.48156.27155.276,046,800
12 Feb 2024157.36157.61155.49157.11156.105,482,000
09 Feb 2024158.26158.34156.96157.42156.415,978,000
08 Feb 2024158.80159.10157.77158.64157.626,121,600
07 Feb 2024159.10159.83158.74159.12158.107,209,300
06 Feb 2024158.31159.07157.87158.96157.946,185,400
05 Feb 2024158.17159.00157.56158.21157.196,931,900
02 Feb 2024158.97159.60157.53158.09157.087,937,700
01 Feb 2024156.77159.30156.62159.18158.167,601,100
31 Jan 2024157.99158.50156.70157.14156.138,870,000
30 Jan 2024156.34157.92155.82157.49156.487,794,700
29 Jan 2024156.68157.33155.40156.16155.168,987,400
26 Jan 2024155.81156.16155.34156.14155.148,356,600
25 Jan 2024152.40155.66152.06155.62154.6210,352,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...