Singapore markets close in 22 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.25-2.45 (-1.90%)
At close: 04:03PM EDT
126.88 +0.63 (+0.50%)
Pre-market: 04:22AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022129.00129.04126.21126.25126.259,419,900
29 Sept 2022131.87131.87128.26128.70128.707,128,500
28 Sept 2022133.02133.02131.19131.98131.9810,455,100
27 Sept 2022135.96136.94131.71131.98131.987,722,200
26 Sept 2022135.58136.82134.99135.71135.717,396,400
23 Sept 2022135.68136.50133.95135.58135.586,519,000
22 Sept 2022135.74137.07135.24136.21136.215,061,600
21 Sept 2022138.08138.20135.71135.73135.736,413,900
20 Sept 2022137.41137.97136.53137.50137.505,589,800
19 Sept 2022138.20138.46137.23137.99137.996,056,000
16 Sept 2022137.44139.06137.11138.28138.289,319,200
15 Sept 2022138.78138.89136.64137.44137.445,320,700
14 Sept 2022138.66139.66137.67138.51138.516,137,800
13 Sept 2022140.78141.43137.86138.18138.186,350,200
12 Sept 2022139.41141.80139.11141.10141.105,818,700
09 Sept 2022137.95141.09137.30139.96139.966,434,300
08 Sept 2022137.01138.49136.06137.86137.867,380,500
07 Sept 2022136.03137.76136.02137.68137.686,609,400
06 Sept 2022135.88137.94135.29135.63135.638,217,200
02 Sept 2022140.42141.15136.55137.16137.167,076,500
01 Sept 2022137.83139.76136.76139.64139.647,446,500
31 Aug 2022140.40140.88137.86137.94137.948,406,900
30 Aug 2022142.41142.41139.91140.18140.185,203,700
29 Aug 2022141.30142.69141.02141.69141.695,272,100
26 Aug 2022146.00146.53142.02142.29142.296,086,600
25 Aug 2022145.23145.78144.49145.70145.705,097,600
24 Aug 2022146.61147.26145.12145.82145.825,903,200
23 Aug 2022148.43148.44145.83146.45146.455,268,200
22 Aug 2022148.98150.13148.84149.33149.336,380,700
19 Aug 2022149.21150.63148.72149.73149.736,502,500
18 Aug 2022148.87149.99148.52149.77149.773,829,000
17 Aug 2022149.10149.75148.88149.24149.244,834,600
16 Aug 2022148.36150.60148.36149.93149.937,093,000
15 Aug 2022146.87148.77146.75148.56148.566,008,000
12 Aug 2022145.91146.73144.96146.67146.675,038,700
11 Aug 2022146.81147.29144.93145.26145.265,954,300
10 Aug 2022145.89146.50145.39146.30146.304,641,300
09 Aug 2022145.57145.94144.49144.93144.933,977,300
08 Aug 2022145.03146.47144.73145.27145.274,486,800
05 Aug 2022143.75144.84142.77144.72144.724,580,300
04 Aug 2022144.85146.46144.01144.65144.656,124,700
03 Aug 2022141.66145.27140.91144.88144.886,811,000
02 Aug 2022143.11143.72141.77141.95141.957,495,000
01 Aug 2022138.34143.94138.27142.90142.9012,590,000
29 Jul 2022141.43142.50138.23138.91138.9118,694,700
28 Jul 2022146.14148.61145.08148.06148.067,115,700
27 Jul 2022143.88146.21143.53145.64145.645,500,000
26 Jul 2022142.69144.49141.71144.27144.275,375,700
25 Jul 2022142.80144.42142.53143.99143.995,262,100
22 Jul 2022140.76143.17140.67143.02143.025,292,700
21 Jul 2022140.60141.36138.95140.77140.778,310,200
21 Jul 20220.913 Dividend
20 Jul 2022144.00144.22140.64141.55140.648,635,300
19 Jul 2022144.57145.01143.64144.04143.115,943,600
18 Jul 2022144.94145.09143.17143.31142.396,047,500
15 Jul 2022145.34145.70144.10145.07144.136,264,600
14 Jul 2022143.76145.53143.47145.27144.334,867,000
13 Jul 2022144.41146.96144.21145.70144.765,075,600
12 Jul 2022145.86146.92144.37144.75143.825,204,400
11 Jul 2022145.15146.58144.68146.04145.105,482,900
08 Jul 2022145.99146.81144.57145.02144.084,294,200
07 Jul 2022145.29146.19144.60146.00145.066,623,400
06 Jul 2022145.51147.49144.97146.05145.115,485,200
05 Jul 2022144.58146.10142.54144.70143.775,760,900
01 Jul 2022144.24146.25143.40146.11145.175,937,200
30 Jun 2022141.69144.44141.23143.79142.867,410,100
29 Jun 2022141.60142.86141.15142.20141.285,174,600
28 Jun 2022143.54144.09140.58140.92140.016,077,300
27 Jun 2022144.12144.76142.71143.25142.335,618,500
24 Jun 2022144.20145.24143.12144.35143.4219,440,600
23 Jun 2022139.05142.48138.90142.30141.386,418,300
22 Jun 2022135.68139.69135.67138.50137.618,374,500
21 Jun 2022134.62137.00133.43136.37135.499,017,000
17 Jun 2022132.56134.26131.43132.36131.5117,113,300
16 Jun 2022131.03135.07130.60133.32132.469,683,300
15 Jun 2022134.44134.90129.50132.51131.6612,178,100
14 Jun 2022137.51137.58132.54133.84132.989,980,200
13 Jun 2022139.50140.49137.63138.15137.268,549,500
10 Jun 2022140.89143.15139.45141.95141.036,630,800
09 Jun 2022145.41146.89142.34142.49141.574,625,700
08 Jun 2022146.30146.43144.99145.11144.174,369,600
07 Jun 2022143.67147.18143.43146.94145.994,918,600
06 Jun 2022147.37147.64144.59145.32144.384,751,100
03 Jun 2022146.36147.21145.12145.89144.954,720,700
02 Jun 2022145.97147.26142.63147.21146.266,479,800
01 Jun 2022148.00148.12144.71145.64144.707,036,000
31 May 2022147.29148.99146.16147.88146.9312,416,700
27 May 2022146.97148.72146.63148.72147.766,028,800
26 May 2022146.48147.38145.04146.48145.545,702,600
25 May 2022147.11147.14143.50145.21144.278,217,800
24 May 2022144.89147.94144.82147.63146.687,207,400
23 May 2022142.84145.63142.08145.05144.117,134,500
20 May 2022142.15142.45139.18141.79140.887,786,900
19 May 2022143.41143.42140.60141.70140.799,694,100
18 May 2022154.67154.76144.54145.04144.109,670,700
17 May 2022155.13156.75153.07154.68153.686,509,100
16 May 2022153.47155.90152.03155.12154.125,971,000
13 May 2022152.58153.73150.42153.62152.635,675,500
12 May 2022153.52153.61149.88151.99151.019,600,800
11 May 2022154.03155.90152.35152.61151.637,692,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...