UK markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.21+0.96 (+0.64%)
As of 03:55PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022149.46151.37149.01151.21151.213,985,973
07 Dec 2022149.01150.43149.01150.24150.246,175,500
06 Dec 2022149.72150.08148.28149.28149.286,866,700
05 Dec 2022148.71149.67148.27149.09149.095,402,500
02 Dec 2022148.47150.77148.08150.61150.614,937,600
01 Dec 2022149.53150.36148.57149.25149.256,927,400
30 Nov 2022145.65149.16145.13149.16149.1612,395,200
29 Nov 2022145.75146.06144.53145.48145.485,634,200
28 Nov 2022146.39147.34146.14146.60146.606,628,200
25 Nov 2022146.79147.20146.40146.72146.722,411,100
23 Nov 2022145.90146.63145.57146.45146.454,296,000
22 Nov 2022145.43145.79144.84145.62145.625,372,900
21 Nov 2022143.06145.19142.83144.38144.386,377,200
18 Nov 2022141.92142.76141.27142.57142.575,671,400
17 Nov 2022141.11141.69139.86140.87140.875,186,300
16 Nov 2022141.50142.91140.98141.74141.746,193,700
15 Nov 2022142.09143.20139.70140.49140.497,732,400
14 Nov 2022140.51143.56140.26140.98140.988,516,200
11 Nov 2022141.20141.63139.11140.97140.977,175,200
10 Nov 2022139.46141.63138.20141.18141.188,068,700
09 Nov 2022136.87137.97136.34136.48136.485,690,700
08 Nov 2022136.82137.52135.80136.81136.815,266,200
07 Nov 2022135.35137.19135.06136.50136.506,746,800
04 Nov 2022133.32135.00132.52134.44134.445,555,400
03 Nov 2022131.73132.64130.96132.03132.035,204,000
02 Nov 2022134.72136.54132.81132.94132.947,318,100
01 Nov 2022134.70136.28133.84134.88134.886,428,300
31 Oct 2022135.20135.67134.26134.67134.678,346,300
28 Oct 2022133.17135.51132.92135.22135.226,996,400
27 Oct 2022132.00133.12131.50131.88131.886,676,700
26 Oct 2022130.65132.57130.40131.78131.786,612,800
25 Oct 2022129.60131.18128.47130.86130.866,776,000
24 Oct 2022129.49130.44128.35129.37129.376,946,000
21 Oct 2022126.54128.95126.48128.58128.586,394,600
20 Oct 2022128.62129.77126.68126.99126.998,168,000
20 Oct 20220.913 Dividend
19 Oct 2022131.64133.00129.51129.56128.659,993,700
18 Oct 2022129.33130.07127.66128.37127.477,114,200
17 Oct 2022126.01128.28125.86127.34126.446,664,600
14 Oct 2022126.75127.02124.77125.08124.205,516,800
13 Oct 2022123.51126.75122.92126.31125.426,910,500
12 Oct 2022124.84125.81124.41124.43123.556,823,500
11 Oct 2022123.69125.70123.60124.23123.355,516,200
10 Oct 2022123.37124.25122.18123.76122.896,923,300
07 Oct 2022126.50126.58123.76124.27123.396,095,400
06 Oct 2022128.89129.06126.35126.48125.595,530,800
05 Oct 2022129.20130.09128.09129.20128.295,071,100
04 Oct 2022129.10130.87128.70130.10129.187,211,600
03 Oct 2022127.25129.10126.68128.51127.608,477,700
30 Sept 2022129.00129.04126.21126.25125.369,431,900
29 Sept 2022131.87131.87128.26128.70127.797,128,500
28 Sept 2022133.02133.02131.19131.98131.0510,455,100
27 Sept 2022135.96136.94131.71131.98131.057,722,200
26 Sept 2022135.58136.82134.99135.71134.757,396,400
23 Sept 2022135.68136.50133.95135.58134.626,523,600
22 Sept 2022135.74137.07135.24136.21135.255,061,600
21 Sept 2022138.08138.20135.71135.73134.776,413,900
20 Sept 2022137.41137.97136.53137.50136.535,589,800
19 Sept 2022138.20138.46137.23137.99137.026,056,000
16 Sept 2022137.44139.06137.11138.28137.319,321,500
15 Sept 2022138.78138.89136.64137.44136.475,320,700
14 Sept 2022138.66139.66137.67138.51137.536,137,800
13 Sept 2022140.78141.43137.86138.18137.216,350,200
12 Sept 2022139.41141.80139.11141.10140.115,818,700
09 Sept 2022137.95141.09137.30139.96138.976,434,300
08 Sept 2022137.01138.49136.06137.86136.897,380,500
07 Sept 2022136.03137.76136.02137.68136.716,609,400
06 Sept 2022135.88137.94135.29135.63134.678,217,200
02 Sept 2022140.42141.15136.55137.16136.197,077,800
01 Sept 2022137.83139.76136.76139.64138.667,446,500
31 Aug 2022140.40140.88137.86137.94136.978,406,900
30 Aug 2022142.41142.41139.91140.18139.195,203,700
29 Aug 2022141.30142.69141.02141.69140.695,272,100
26 Aug 2022146.00146.53142.02142.29141.296,086,600
25 Aug 2022145.23145.78144.49145.70144.675,097,600
24 Aug 2022146.61147.26145.12145.82144.795,903,200
23 Aug 2022148.43148.44145.83146.45145.425,268,200
22 Aug 2022148.98150.13148.84149.33148.286,380,700
19 Aug 2022149.21150.63148.72149.73148.676,502,500
18 Aug 2022148.87149.99148.52149.77148.713,829,000
17 Aug 2022149.10149.75148.88149.24148.194,834,600
16 Aug 2022148.36150.60148.36149.93148.877,093,000
15 Aug 2022146.87148.77146.75148.56147.516,008,000
12 Aug 2022145.91146.73144.96146.67145.645,038,700
11 Aug 2022146.81147.29144.93145.26144.245,954,300
10 Aug 2022145.89146.50145.39146.30145.274,641,300
09 Aug 2022145.57145.94144.49144.93143.913,977,300
08 Aug 2022145.03146.47144.73145.27144.254,486,800
05 Aug 2022143.75144.84142.77144.72143.704,580,300
04 Aug 2022144.85146.46144.01144.65143.636,124,700
03 Aug 2022141.66145.27140.91144.88143.866,811,000
02 Aug 2022143.11143.72141.77141.95140.957,495,000
01 Aug 2022138.34143.94138.27142.90141.8912,590,000
29 Jul 2022141.43142.50138.23138.91137.9318,694,700
28 Jul 2022146.14148.61145.08148.06147.027,115,700
27 Jul 2022143.88146.21143.53145.64144.615,500,000
26 Jul 2022142.69144.49141.71144.27143.255,375,700
25 Jul 2022142.80144.42142.53143.99142.985,262,100
22 Jul 2022140.76143.17140.67143.02142.015,292,700
21 Jul 2022140.60141.36138.95140.77139.788,310,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...