UK Markets open in 2 hrs 34 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.81+1.52 (+0.96%)
At close: 04:02PM EST
160.10 +0.29 (+0.18%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022158.07160.49157.56159.81159.8110,708,000
13 Jan 2022159.31159.45157.78158.29158.296,551,000
12 Jan 2022158.26159.36157.83159.01159.017,127,500
11 Jan 2022160.22160.22156.91158.66158.6611,957,900
10 Jan 2022162.51163.12160.17160.52160.528,055,000
07 Jan 2022163.13163.53161.95162.74162.746,098,100
06 Jan 2022164.34165.20162.61162.83162.837,556,000
05 Jan 2022163.44165.32163.40164.21164.219,330,200
04 Jan 2022162.29164.39162.18163.47163.479,253,800
03 Jan 2022161.69162.94159.88162.90162.909,317,300
31 Dec 2021162.86163.73162.46163.58163.585,326,600
30 Dec 2021164.40164.59162.61162.77162.775,911,500
29 Dec 2021163.21164.98163.08164.19164.195,346,100
28 Dec 2021161.96163.38161.94162.84162.845,929,400
27 Dec 2021160.67161.99160.61161.97161.974,548,600
23 Dec 2021159.50160.92159.44160.10160.105,640,900
22 Dec 2021157.77159.58157.27159.32159.326,626,300
21 Dec 2021157.65158.15156.79157.76157.766,946,000
20 Dec 2021156.60158.46156.57157.86157.869,202,600
17 Dec 2021160.66161.72157.31157.46157.4624,349,400
16 Dec 2021158.73161.32158.42161.11161.1110,852,900
15 Dec 2021157.64159.64157.64158.86158.869,152,600
14 Dec 2021157.90158.63156.66158.25158.258,677,500
13 Dec 2021155.30158.33154.91157.67157.678,944,000
10 Dec 2021153.85155.80153.43155.46155.467,171,800
09 Dec 2021152.31154.19151.60153.32153.328,334,300
08 Dec 2021151.67152.66150.28152.43152.438,329,300
07 Dec 2021151.95152.58151.27151.75151.757,913,400
06 Dec 2021150.19152.39150.19152.15152.1511,935,100
03 Dec 2021148.02150.00147.66149.88149.8811,200,300
02 Dec 2021147.01148.46146.94147.26147.269,468,800
01 Dec 2021144.85147.87144.85146.40146.408,313,500
30 Nov 2021147.81148.54144.12144.58144.5811,696,400
29 Nov 2021147.79149.66146.79149.02149.027,113,300
26 Nov 2021148.58149.72147.31147.47147.476,299,800
24 Nov 2021148.77148.88147.68148.66148.665,665,200
23 Nov 2021147.83149.50147.67149.44149.447,912,800
22 Nov 2021146.97148.94146.83147.80147.806,625,400
19 Nov 2021147.95148.23146.79146.82146.826,274,300
18 Nov 2021147.04148.08146.51147.12147.125,509,300
17 Nov 2021146.97147.78146.42147.10147.104,900,200
16 Nov 2021147.39148.59147.01147.19147.197,603,900
15 Nov 2021147.03147.75146.47147.40147.405,510,200
12 Nov 2021146.74147.08145.98146.56146.565,687,400
11 Nov 2021146.86146.97146.21146.40146.404,096,300
10 Nov 2021145.74147.31145.59146.82146.827,334,900
09 Nov 2021145.03145.83144.58145.39145.394,873,100
08 Nov 2021145.50146.10144.02144.95144.955,854,400
05 Nov 2021145.44146.37144.80146.04146.046,062,700
04 Nov 2021142.84145.39142.34145.32145.326,402,500
03 Nov 2021144.13145.11143.52145.05145.057,620,100
02 Nov 2021142.72144.58142.28144.06144.069,954,300
01 Nov 2021143.36143.80142.49142.64142.645,038,900
29 Oct 2021142.16143.48142.02142.99142.996,239,500
28 Oct 2021141.89142.88141.71142.68142.684,538,500
27 Oct 2021143.14143.68141.69141.83141.839,643,500
26 Oct 2021141.62143.18141.24142.85142.856,234,900
25 Oct 2021140.41140.92139.05140.85140.855,382,100
22 Oct 2021139.39141.01139.32140.83140.835,265,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...