UK markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.50+0.07 (+0.05%)
At close: 4:03PM EDT
142.50 0.00 (0.00%)
After hours: 05:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021143.35143.55141.47142.50142.504,151,793
04 Aug 2021143.04144.09142.35142.43142.436,628,000
03 Aug 2021141.86144.21141.52143.95143.958,455,700
02 Aug 2021141.77142.43140.80141.88141.887,009,500
30 Jul 2021142.00144.54141.55142.23142.2314,393,900
29 Jul 2021139.76140.18138.73139.48139.485,430,500
28 Jul 2021140.67140.67138.71138.76138.768,520,000
27 Jul 2021140.15141.62140.00140.85140.857,075,400
26 Jul 2021139.62140.82139.22140.28140.285,925,800
23 Jul 2021137.48139.98137.08139.79139.797,906,000
22 Jul 2021137.29138.33136.71137.80137.806,013,800
22 Jul 20210.87 Dividend
21 Jul 2021139.95140.20138.99139.20138.336,954,700
20 Jul 2021140.44141.98139.64139.69138.828,136,300
19 Jul 2021140.32141.87138.81140.44139.569,544,100
16 Jul 2021139.30140.78139.11140.51139.639,345,300
15 Jul 2021138.01139.26137.70139.16138.297,357,100
14 Jul 2021137.01138.23136.37137.98137.125,903,600
13 Jul 2021136.39137.57136.39136.97136.115,603,800
12 Jul 2021136.90137.47136.43137.14136.286,807,300
09 Jul 2021137.24137.65136.84137.03136.175,948,700
08 Jul 2021136.99137.40135.89136.98136.127,585,200
07 Jul 2021136.03137.59136.03137.00136.145,532,700
06 Jul 2021135.52136.30135.36135.98135.136,534,400
02 Jul 2021135.60136.64135.42135.90135.055,572,000
01 Jul 2021135.43136.14134.92135.24134.395,922,300
30 Jun 2021134.58135.29134.29134.93134.095,776,600
29 Jun 2021135.51135.83133.82134.40133.565,792,300
28 Jun 2021134.90136.16134.76135.32134.476,065,400
25 Jun 2021133.26135.54132.95134.92134.0824,504,900
24 Jun 2021132.95133.31132.70133.02132.196,056,700
23 Jun 2021132.95133.36132.32132.93132.105,796,000
22 Jun 2021133.04134.02132.88133.12132.296,550,900
21 Jun 2021132.69133.26132.40133.07132.248,014,800
18 Jun 2021133.34133.35131.94132.03131.2013,997,600
17 Jun 2021132.82134.16132.65133.99133.157,875,600
16 Jun 2021135.18135.58132.65132.78131.958,936,400
15 Jun 2021135.20135.64134.55134.65133.815,543,400
14 Jun 2021134.98135.03133.96134.91134.076,302,000
11 Jun 2021135.75135.87133.90134.86134.0210,641,400
10 Jun 2021135.02136.35134.62135.79134.946,515,500
09 Jun 2021135.55136.44134.74134.79133.956,200,700
08 Jun 2021136.68136.75134.75134.84134.006,911,500
07 Jun 2021136.36136.84135.68136.42135.578,418,000
04 Jun 2021135.70136.62135.40135.95135.106,894,400
03 Jun 2021133.23135.91133.20135.85135.0011,249,800
02 Jun 2021133.00133.63132.52133.46132.638,254,100
01 Jun 2021135.79136.00132.48132.88132.059,993,900
28 May 2021135.15136.13134.64134.85134.0110,477,100
27 May 2021138.12138.28134.66134.98134.1433,095,700
26 May 2021138.79138.86137.87138.12137.268,122,900
25 May 2021138.05138.48136.75138.43137.568,142,400
24 May 2021138.00138.80137.73137.96137.106,981,300
21 May 2021138.20138.94137.78138.00137.1410,161,000
20 May 2021136.79138.71136.72138.00137.148,768,200
19 May 2021136.06136.83135.59136.60135.759,806,800
18 May 2021136.46137.83136.15136.32135.479,239,100
17 May 2021137.97139.07137.61137.73136.877,690,700
14 May 2021137.67139.10137.67138.01137.155,989,500
13 May 2021135.89138.53135.39137.72136.868,753,600
12 May 2021136.49137.00135.49135.54134.698,853,700
11 May 2021138.49138.79136.47136.99136.1310,973,700
10 May 2021135.89138.42135.69137.67136.818,852,700
07 May 2021135.08136.03134.76135.15134.316,299,100
06 May 2021134.01135.37133.92135.14134.309,771,100
05 May 2021134.37134.97133.37133.46132.638,295,900
04 May 2021134.98135.83134.21134.54133.709,624,000
03 May 2021134.03135.68134.03135.00134.168,070,300
30 Apr 2021132.75133.67132.26133.42132.599,188,600
29 Apr 2021131.31132.99131.31132.51131.686,786,800
28 Apr 2021131.71131.85130.88131.40130.586,262,800
27 Apr 2021131.24131.89130.29131.18130.368,296,800
26 Apr 2021133.49133.76131.17131.26130.449,910,600
23 Apr 2021134.93135.08133.25133.94133.106,708,300
22 Apr 2021135.37135.79134.06134.63133.797,338,300
22 Apr 20210.87 Dividend
21 Apr 2021137.89138.57136.60136.85135.138,465,900
20 Apr 2021134.84138.59133.53137.75136.0210,040,500
19 Apr 2021136.94137.08135.39136.61134.899,149,400
16 Apr 2021137.61137.90136.88137.25135.537,708,500
15 Apr 2021135.97137.76135.87137.24135.527,945,300
14 Apr 2021135.52135.79134.58135.60133.907,584,000
13 Apr 2021136.02136.39134.84135.11133.419,161,200
12 Apr 2021136.50137.04135.71136.92135.206,440,900
09 Apr 2021136.51137.27135.56136.37134.665,855,400
08 Apr 2021136.90137.63136.59137.26135.536,190,300
07 Apr 2021137.12137.33136.25136.74135.0210,244,500
06 Apr 2021136.00137.02135.64136.50134.786,180,600
05 Apr 2021134.96137.25134.73136.45134.748,279,100
01 Apr 2021135.05135.48133.33134.28132.599,117,800
31 Mar 2021135.68136.75135.26135.43133.739,202,600
30 Mar 2021136.61137.00135.14135.45133.758,090,600
29 Mar 2021135.00137.60135.00137.57135.8411,176,000
26 Mar 2021133.22135.61132.48135.45133.7510,821,200
25 Mar 2021133.09133.62132.05133.48131.807,517,300
24 Mar 2021130.94133.14130.62132.56130.898,318,000
23 Mar 2021130.41133.29129.99132.60130.939,503,800
22 Mar 2021128.01130.89128.01130.18128.548,077,600
19 Mar 2021129.10129.74127.90128.01126.4020,262,100
18 Mar 2021128.21129.04127.04128.70127.086,871,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...