Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,087.91 +875.68 (+1.28%) CMC Crypto 200
1,487.38 +19.45 (+1.32%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 162.44 | 164.77 | 161.97 | 164.54 | 164.54 | 10,341,644 |
| 27 May 2024 | 164.49 | 164.77 | 161.42 | 164.54 | 164.54 | 25,924,500 |
| 20 May 2024 | 167.55 | 168.54 | 165.15 | 165.33 | 165.33 | 22,036,500 |
| 13 May 2024 | 166.85 | 168.34 | 163.95 | 167.64 | 167.64 | 28,332,400 |
| 06 May 2024 | 164.78 | 167.36 | 163.26 | 166.85 | 166.85 | 26,035,300 |
| 29 Apr 2024 | 161.17 | 164.71 | 160.41 | 164.46 | 164.46 | 31,499,100 |
| 22 Apr 2024 | 158.43 | 164.32 | 157.25 | 161.29 | 161.29 | 36,605,600 |
| 18 Apr 2024 | 1.007 Dividend | |||||
| 15 Apr 2024 | 156.42 | 158.18 | 153.52 | 158.14 | 157.13 | 38,326,900 |
| 08 Apr 2024 | 155.97 | 157.60 | 154.74 | 155.33 | 154.33 | 32,855,800 |
| 01 Apr 2024 | 161.78 | 162.07 | 154.69 | 156.10 | 155.10 | 34,267,400 |
| 25 Mar 2024 | 161.17 | 163.14 | 159.73 | 162.25 | 161.21 | 26,779,500 |
| 18 Mar 2024 | 161.48 | 162.72 | 161.00 | 161.66 | 160.62 | 28,709,400 |
| 11 Mar 2024 | 161.34 | 162.73 | 160.30 | 161.38 | 160.34 | 31,615,500 |
| 04 Mar 2024 | 157.74 | 161.25 | 157.67 | 160.35 | 159.32 | 23,593,000 |
| 26 Feb 2024 | 161.03 | 161.17 | 157.61 | 158.85 | 157.83 | 25,370,900 |
| 19 Feb 2024 | 158.70 | 161.74 | 158.13 | 161.03 | 160.00 | 25,849,100 |
| 12 Feb 2024 | 157.36 | 158.97 | 154.91 | 157.51 | 156.50 | 30,122,900 |
| 05 Feb 2024 | 158.17 | 159.83 | 156.96 | 157.42 | 156.41 | 32,426,200 |
| 29 Jan 2024 | 156.68 | 159.60 | 155.40 | 158.09 | 157.08 | 41,190,900 |
| 22 Jan 2024 | 146.97 | 156.40 | 146.28 | 156.14 | 155.14 | 60,487,500 |
| 18 Jan 2024 | 0.941 Dividend | |||||
| 15 Jan 2024 | 150.15 | 151.50 | 146.92 | 147.57 | 145.70 | 28,926,300 |
| 08 Jan 2024 | 147.91 | 151.30 | 147.65 | 150.60 | 148.69 | 38,977,300 |
| 01 Jan 2024 | 146.36 | 149.41 | 146.31 | 147.42 | 145.55 | 27,297,500 |
| 25 Dec 2023 | 145.09 | 146.96 | 144.97 | 146.54 | 144.69 | 18,528,200 |
| 18 Dec 2023 | 144.17 | 147.49 | 143.13 | 145.28 | 143.44 | 31,836,700 |
| 11 Dec 2023 | 144.80 | 148.65 | 142.50 | 143.96 | 142.14 | 48,710,800 |
| 04 Dec 2023 | 151.77 | 152.61 | 144.52 | 145.15 | 143.31 | 38,587,700 |
| 27 Nov 2023 | 151.52 | 153.63 | 150.08 | 152.66 | 150.73 | 32,930,300 |
| 20 Nov 2023 | 150.21 | 151.74 | 148.83 | 151.38 | 149.46 | 20,672,100 |
| 13 Nov 2023 | 151.45 | 153.50 | 150.38 | 151.07 | 149.16 | 38,038,800 |
| 06 Nov 2023 | 150.36 | 151.44 | 149.12 | 151.41 | 149.49 | 29,285,900 |
| 30 Oct 2023 | 147.90 | 152.29 | 147.54 | 150.07 | 148.17 | 30,518,700 |
| 23 Oct 2023 | 147.86 | 151.38 | 146.28 | 147.16 | 145.30 | 34,190,600 |
| 19 Oct 2023 | 0.941 Dividend | |||||
| 16 Oct 2023 | 145.86 | 151.30 | 145.24 | 148.05 | 145.26 | 38,608,300 |
| 09 Oct 2023 | 143.36 | 145.56 | 141.60 | 144.69 | 141.96 | 29,564,700 |
| 02 Oct 2023 | 144.78 | 146.49 | 141.45 | 144.09 | 141.37 | 27,164,200 |
| 25 Sept 2023 | 151.18 | 151.28 | 144.82 | 145.86 | 143.11 | 30,209,400 |
| 18 Sept 2023 | 154.45 | 154.78 | 151.38 | 151.58 | 148.72 | 25,110,500 |
| 11 Sept 2023 | 153.33 | 155.32 | 151.57 | 153.47 | 150.58 | 27,729,300 |
| 04 Sept 2023 | 153.80 | 154.85 | 151.54 | 152.93 | 150.05 | 17,183,900 |
| 28 Aug 2023 | 153.71 | 155.28 | 152.03 | 154.51 | 151.60 | 20,939,200 |
| 21 Aug 2023 | 152.09 | 154.68 | 150.93 | 153.54 | 150.65 | 20,853,600 |
| 14 Aug 2023 | 157.13 | 157.53 | 151.17 | 152.54 | 149.67 | 29,443,200 |
| 07 Aug 2023 | 155.67 | 158.38 | 155.49 | 157.02 | 154.06 | 21,195,100 |
| 31 Jul 2023 | 156.40 | 157.73 | 155.06 | 155.28 | 152.35 | 29,885,500 |
| 24 Jul 2023 | 152.84 | 157.48 | 151.92 | 156.41 | 153.46 | 35,036,000 |
| 20 Jul 2023 | 0.941 Dividend | |||||
| 17 Jul 2023 | 149.65 | 153.67 | 148.14 | 152.93 | 149.11 | 32,567,600 |
| 10 Jul 2023 | 148.94 | 150.63 | 146.96 | 150.05 | 146.30 | 29,134,000 |
| 03 Jul 2023 | 151.48 | 152.53 | 148.75 | 148.80 | 145.08 | 29,397,700 |
| 26 Jun 2023 | 148.10 | 152.07 | 146.72 | 151.74 | 147.95 | 30,930,400 |
| 19 Jun 2023 | 149.75 | 151.10 | 147.87 | 148.46 | 144.75 | 30,500,500 |
| 12 Jun 2023 | 147.00 | 150.09 | 144.28 | 149.54 | 145.80 | 33,475,400 |
| 05 Jun 2023 | 146.05 | 147.85 | 143.47 | 146.56 | 142.90 | 26,017,200 |
| 29 May 2023 | 143.16 | 146.68 | 141.90 | 146.52 | 142.86 | 32,069,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.