UK markets open in 7 hours 19 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.05+1.35 (+0.93%)
At close: 04:03PM EDT
146.52 +0.47 (+0.32%)
After hours: 07:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022145.51147.49145.11146.05146.055,485,142
05 Jul 2022144.58146.10142.54144.70144.705,760,900
01 Jul 2022144.24146.25143.40146.11146.115,937,200
30 Jun 2022141.69144.44141.23143.79143.797,410,100
29 Jun 2022141.60142.86141.15142.20142.205,174,600
28 Jun 2022143.54144.09140.58140.92140.926,077,300
27 Jun 2022144.12144.76142.71143.25143.255,618,500
24 Jun 2022144.20145.24143.12144.35144.3519,440,600
23 Jun 2022139.05142.48138.90142.30142.306,418,300
22 Jun 2022135.68139.69135.67138.50138.508,374,500
21 Jun 2022134.62137.00133.43136.37136.379,017,000
17 Jun 2022132.56134.26131.43132.36132.3617,062,900
16 Jun 2022131.03135.07130.60133.32133.329,683,300
15 Jun 2022134.44134.90129.50132.51132.5112,178,100
14 Jun 2022137.51137.58132.54133.84133.849,980,200
13 Jun 2022139.50140.49137.63138.15138.158,549,500
10 Jun 2022140.89143.15139.45141.95141.956,630,800
09 Jun 2022145.41146.89142.34142.49142.494,625,700
08 Jun 2022146.30146.43144.99145.11145.114,369,600
07 Jun 2022143.67147.18143.43146.94146.944,918,600
06 Jun 2022147.37147.64144.59145.32145.324,751,100
03 Jun 2022146.36147.21145.12145.89145.894,719,700
02 Jun 2022145.97147.26142.63147.21147.216,479,800
01 Jun 2022148.00148.12144.71145.64145.647,036,000
31 May 2022147.29148.99146.16147.88147.8812,416,700
27 May 2022146.97148.72146.63148.72148.726,028,800
26 May 2022146.48147.38145.04146.48146.485,702,600
25 May 2022147.11147.14143.50145.21145.218,217,800
24 May 2022144.89147.94144.82147.63147.637,207,400
23 May 2022142.84145.63142.08145.05145.057,134,500
20 May 2022142.15142.45139.18141.79141.797,786,900
19 May 2022143.41143.42140.60141.70141.709,694,100
18 May 2022154.67154.76144.54145.04145.049,670,700
17 May 2022155.13156.75153.07154.68154.686,509,100
16 May 2022153.47155.90152.03155.12155.125,971,000
13 May 2022152.58153.73150.42153.62153.625,675,500
12 May 2022153.52153.61149.88151.99151.999,600,800
11 May 2022154.03155.90152.35152.61152.617,692,200
10 May 2022155.55156.62153.94154.79154.797,447,400
09 May 2022153.96156.76152.75155.61155.618,540,800
06 May 2022154.77156.24153.87156.00156.007,304,800
05 May 2022156.30157.29153.14154.46154.468,217,100
04 May 2022155.83157.55155.15157.36157.367,771,000
03 May 2022158.22158.99155.01156.21156.2110,344,000
02 May 2022161.60162.00156.19158.38158.3810,351,600
29 Apr 2022162.47162.95160.20160.55160.5510,637,000
28 Apr 2022160.54163.71159.27163.41163.419,306,800
27 Apr 2022160.21161.45159.11159.36159.366,754,900
26 Apr 2022162.68163.64159.75159.79159.797,769,500
25 Apr 2022161.70163.29159.80162.55162.556,986,800
22 Apr 2022163.24163.52160.91161.25161.259,394,600
21 Apr 2022163.82164.90162.43162.61162.619,365,700
21 Apr 20220.913 Dividend
20 Apr 2022160.50164.48160.00163.65162.7410,196,100
19 Apr 2022156.77160.03156.30159.41158.527,897,000
18 Apr 2022158.48158.98156.53157.06156.186,034,500
14 Apr 2022159.98160.30158.45158.57157.697,806,500
13 Apr 2022159.08160.41158.71159.46158.575,247,700
12 Apr 2022159.31160.63158.70159.01158.127,221,500
11 Apr 2022159.95161.21158.63159.49158.606,158,400
08 Apr 2022159.70160.53158.92160.10159.216,045,400
07 Apr 2022157.87159.39156.97158.86157.976,889,700
06 Apr 2022154.42157.29153.94156.83155.968,884,700
05 Apr 2022153.61157.37153.54154.62153.767,653,000
04 Apr 2022153.81154.35151.26154.08153.225,992,000
01 Apr 2022153.52155.46152.06155.09154.225,742,600
31 Mar 2022154.10154.34152.40152.80151.957,538,600
30 Mar 2022152.50154.43151.94154.39153.535,779,300
29 Mar 2022155.37156.47154.02155.46154.595,643,400
28 Mar 2022153.64153.90152.63153.88153.024,234,000
25 Mar 2022151.63153.92151.51152.83151.985,047,700
24 Mar 2022150.89151.56150.16151.08150.244,203,100
23 Mar 2022152.20153.01150.69150.82149.985,531,900
22 Mar 2022153.43153.60150.52151.88151.037,292,100
21 Mar 2022150.44151.42149.24150.72149.886,937,500
18 Mar 2022150.87150.87148.24150.15149.3115,570,300
17 Mar 2022149.99150.47148.50150.23149.396,003,800
16 Mar 2022150.63151.79148.04149.76148.926,908,900
15 Mar 2022147.01150.54146.89150.27149.439,868,400
14 Mar 2022144.45146.04143.35145.05144.247,964,600
11 Mar 2022145.40146.16143.03143.22142.427,086,100
10 Mar 2022147.80148.28143.94144.94144.139,221,000
09 Mar 2022148.83150.47147.81148.77147.947,044,100
08 Mar 2022152.18152.95146.58146.79145.979,517,200
07 Mar 2022154.49154.52151.14152.84151.998,374,500
04 Mar 2022153.12155.35152.55155.14154.278,639,100
03 Mar 2022153.77155.86153.77154.36153.507,451,200
02 Mar 2022152.96155.08152.60153.79152.936,111,300
01 Mar 2022154.31155.40152.34153.31152.458,311,900
28 Feb 2022156.29157.19153.82155.89155.028,669,200
25 Feb 2022152.33158.94152.25158.24157.368,888,800
24 Feb 2022155.64155.98150.56151.76150.9113,145,100
23 Feb 2022158.30158.60155.60155.96155.096,273,000
22 Feb 2022160.11160.88156.66157.93157.058,179,500
18 Feb 2022159.50161.06158.82159.90159.018,063,200
17 Feb 2022158.38160.38157.35159.82158.937,925,500
16 Feb 2022156.83158.78156.27158.01157.139,315,700
15 Feb 2022157.77159.32156.11156.82155.956,659,200
14 Feb 2022156.14157.06153.36156.74155.879,472,200
11 Feb 2022158.01158.58155.58156.29155.429,341,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...