UK Markets close in 1 hr 18 mins

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.42+1.09 (+0.78%)
As of 10:12AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021139.39140.65139.32140.42140.42850,499
21 Oct 2021140.86141.16139.18139.33139.336,545,500
21 Oct 20210.8698 Dividend
20 Oct 2021140.15141.96139.85141.21140.347,352,700
19 Oct 2021139.08140.82138.80140.66139.799,555,300
18 Oct 2021143.55143.70142.10142.34141.469,119,000
15 Oct 2021144.52144.87143.68144.42143.536,923,700
14 Oct 2021142.83144.31142.81144.05143.166,777,800
13 Oct 2021142.40142.76141.03142.44141.565,689,800
12 Oct 2021142.60143.04141.70142.11141.236,734,800
11 Oct 2021142.37142.77141.77142.32141.445,995,600
08 Oct 2021142.29142.62141.04141.73140.866,131,800
07 Oct 2021141.75143.03141.75142.32141.445,334,600
06 Oct 2021138.99141.26138.62141.19140.325,332,900
05 Oct 2021138.80140.52138.72139.33138.476,902,700
04 Oct 2021139.39140.40137.60138.79137.945,816,000
01 Oct 2021139.93140.23138.32139.58138.725,587,200
30 Sept 2021142.64142.74139.53139.80138.946,934,900
29 Sept 2021140.27142.68140.18142.02141.155,460,000
28 Sept 2021141.05141.37139.56140.59139.727,015,300
27 Sept 2021143.15143.17141.52141.66140.795,749,700
24 Sept 2021143.80144.45143.09143.55142.675,009,400
23 Sept 2021144.06144.69143.49144.19143.305,171,200
22 Sept 2021143.82144.35142.86143.60142.726,332,500
21 Sept 2021142.98144.53142.88143.11142.236,651,300
20 Sept 2021144.22144.85141.97142.89142.0110,238,700
17 Sept 2021144.37146.28144.23144.34143.4518,737,400
16 Sept 2021144.84145.19142.82144.11143.226,142,100
15 Sept 2021145.35145.77144.74145.12144.236,237,100
14 Sept 2021146.13146.36144.95145.43144.535,831,800
13 Sept 2021144.85147.23144.85145.68144.789,952,500
10 Sept 2021144.06144.46143.32144.13143.245,749,100
09 Sept 2021144.57144.88143.65143.99143.106,354,700
08 Sept 2021143.08144.94143.01144.60143.716,897,800
07 Sept 2021144.32144.50143.29143.51142.636,520,600
03 Sept 2021143.76144.37143.52144.05143.165,466,400
02 Sept 2021143.97144.73143.58143.95143.065,392,500
01 Sept 2021142.33144.19142.23143.84142.956,214,200
31 Aug 2021143.04143.53142.05142.39141.519,642,400
30 Aug 2021142.60142.99142.05142.93142.053,845,800
27 Aug 2021142.48142.77141.64142.31141.434,741,200
26 Aug 2021142.56142.71141.47142.42141.544,749,400
25 Aug 2021143.07143.13142.25142.67141.793,861,500
24 Aug 2021144.01144.15142.98143.18142.304,560,400
23 Aug 2021144.29145.34144.23144.35143.464,522,200
20 Aug 2021145.25145.98144.78145.09144.205,273,800
19 Aug 2021143.16145.28143.16144.99144.105,787,200
18 Aug 2021144.70144.88143.18143.30142.427,162,000
17 Aug 2021144.40145.60143.89144.88143.997,577,000
16 Aug 2021143.67144.69143.38144.64143.756,040,800
13 Aug 2021142.95143.99142.69143.64142.764,888,300
12 Aug 2021143.15143.15142.35142.95142.074,956,100
11 Aug 2021142.74143.24142.47142.62141.744,205,000
10 Aug 2021141.91142.51141.66142.27141.395,253,500
09 Aug 2021141.95142.59141.70142.18141.304,743,800
06 Aug 2021143.03143.12141.22141.41140.546,030,100
05 Aug 2021143.35143.55141.47142.50141.625,363,300
04 Aug 2021143.04144.09142.35142.43141.556,628,000
03 Aug 2021141.86144.21141.52143.95143.068,455,700
02 Aug 2021141.77142.43140.80141.88141.017,009,500
30 Jul 2021142.00144.54141.55142.23141.3514,393,900
29 Jul 2021139.76140.18138.73139.48138.625,430,500
28 Jul 2021140.67140.67138.71138.76137.918,520,000
27 Jul 2021140.15141.62140.00140.85139.987,075,400
26 Jul 2021139.62140.82139.22140.28139.425,925,800
23 Jul 2021137.48139.98137.08139.79138.937,906,000
22 Jul 2021137.29138.33136.71137.80136.956,013,800
22 Jul 20210.87 Dividend
21 Jul 2021139.95140.20138.99139.20137.486,954,700
20 Jul 2021140.44141.98139.64139.69137.968,136,300
19 Jul 2021140.32141.87138.81140.44138.709,544,100
16 Jul 2021139.30140.78139.11140.51138.779,346,300
15 Jul 2021138.01139.26137.70139.16137.447,357,100
14 Jul 2021137.01138.23136.37137.98136.275,903,600
13 Jul 2021136.39137.57136.39136.97135.285,603,800
12 Jul 2021136.90137.47136.43137.14135.446,807,300
09 Jul 2021137.24137.65136.84137.03135.335,948,700
08 Jul 2021136.99137.40135.89136.98135.297,585,200
07 Jul 2021136.03137.59136.03137.00135.315,532,700
06 Jul 2021135.52136.30135.36135.98134.306,534,400
02 Jul 2021135.60136.64135.42135.90134.225,572,000
01 Jul 2021135.43136.14134.92135.24133.575,922,300
30 Jun 2021134.58135.29134.29134.93133.265,776,600
29 Jun 2021135.51135.83133.82134.40132.745,792,300
28 Jun 2021134.90136.16134.76135.32133.656,065,400
25 Jun 2021133.26135.54132.95134.92133.2524,504,900
24 Jun 2021132.95133.31132.70133.02131.376,056,700
23 Jun 2021132.95133.36132.32132.93131.295,796,000
22 Jun 2021133.04134.02132.88133.12131.476,550,900
21 Jun 2021132.69133.26132.40133.07131.428,014,800
18 Jun 2021133.34133.35131.94132.03130.4013,997,600
17 Jun 2021132.82134.16132.65133.99132.337,875,600
16 Jun 2021135.18135.58132.65132.78131.148,936,400
15 Jun 2021135.20135.64134.55134.65132.985,543,400
14 Jun 2021134.98135.03133.96134.91133.246,302,000
11 Jun 2021135.75135.87133.90134.86133.1910,641,400
10 Jun 2021135.02136.35134.62135.79134.116,515,500
09 Jun 2021135.55136.44134.74134.79133.126,200,700
08 Jun 2021136.68136.75134.75134.84133.176,911,500
07 Jun 2021136.36136.84135.68136.42134.738,418,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...