Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,343.15
+625.44(+1.62%)
CMC Crypto 200
802.76
+11.20(+1.41%)

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

152.66

-0.86

(-0.56%)

At close: 04:00PM EST

152.58

-0.08

(-0.05%)

After hours:

07:56PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	153.33	153.49	152.23	152.66	152.66	5,684,600
30 Nov 2023	150.90	153.63	150.08	153.52	153.52	9,771,300
29 Nov 2023	152.29	152.45	150.99	151.13	151.13	5,342,700
28 Nov 2023	151.15	152.77	151.15	152.29	152.29	6,110,400
27 Nov 2023	151.52	151.64	150.74	151.24	151.24	6,021,300
24 Nov 2023	151.18	151.74	151.03	151.38	151.38	2,132,500
22 Nov 2023	150.10	151.48	150.10	151.02	151.02	4,372,700
21 Nov 2023	149.85	150.01	148.83	149.61	149.61	7,310,400
20 Nov 2023	150.21	151.03	149.66	150.27	150.27	6,856,500
17 Nov 2023	152.72	152.84	150.89	151.07	151.07	8,495,600
16 Nov 2023	151.99	152.89	151.31	152.83	152.83	7,590,500
15 Nov 2023	152.06	152.39	150.38	151.42	151.42	7,672,600
14 Nov 2023	152.55	153.50	151.68	152.12	152.12	7,982,600
13 Nov 2023	151.45	152.90	151.45	152.46	152.46	6,297,500
10 Nov 2023	150.84	151.44	149.92	151.41	151.41	5,387,200
09 Nov 2023	149.74	150.35	149.12	150.35	150.35	6,581,500
08 Nov 2023	150.96	151.20	149.51	150.01	150.01	4,832,600
07 Nov 2023	150.92	151.25	150.12	150.59	150.59	6,003,800
06 Nov 2023	150.36	151.25	150.10	150.94	150.94	6,480,800
03 Nov 2023	151.79	152.29	149.62	150.07	150.07	6,587,700
02 Nov 2023	149.54	151.65	148.91	151.44	151.44	5,859,200
01 Nov 2023	150.68	150.68	149.21	149.61	149.61	5,896,900
31 Oct 2023	149.46	150.26	148.64	150.03	150.03	6,762,100
30 Oct 2023	147.90	149.55	147.54	149.26	149.26	5,412,800
27 Oct 2023	148.98	149.95	146.28	147.16	147.16	8,131,800
26 Oct 2023	151.05	151.38	149.74	149.80	149.80	7,582,100
25 Oct 2023	149.64	151.19	149.12	150.60	150.60	6,172,900
24 Oct 2023	148.12	150.07	148.07	149.90	149.90	6,322,000
23 Oct 2023	147.86	149.50	147.56	148.15	148.15	5,981,800
20 Oct 2023	149.05	149.88	147.92	148.05	148.05	7,283,900
19 Oct 2023	149.61	150.28	147.18	148.25	148.25	8,146,000
19 Oct 2023	0.941 Dividend
18 Oct 2023	150.06	151.30	148.77	150.03	149.09	10,508,500
17 Oct 2023	146.11	146.82	145.24	146.26	145.34	6,160,100
16 Oct 2023	145.86	147.06	145.46	146.07	145.15	6,509,800
13 Oct 2023	143.19	145.03	143.19	144.69	143.78	7,078,900
12 Oct 2023	142.79	143.93	141.66	143.32	142.42	5,965,600
11 Oct 2023	145.14	145.56	142.56	143.00	142.10	5,469,100
10 Oct 2023	143.98	145.22	143.72	144.78	143.87	5,988,900
09 Oct 2023	143.36	143.97	141.60	143.36	142.46	5,062,200
06 Oct 2023	143.60	144.56	141.45	144.09	143.19	7,406,300
05 Oct 2023	145.68	146.09	143.69	143.80	142.90	5,205,700
04 Oct 2023	145.59	146.31	144.93	145.97	145.05	4,727,800
03 Oct 2023	145.17	146.49	145.01	145.49	144.58	4,670,600
02 Oct 2023	144.78	145.60	143.90	145.19	144.28	5,153,800
29 Sept 2023	146.54	146.77	144.82	145.86	144.95	6,675,100
28 Sept 2023	147.82	147.98	145.68	146.34	145.42	6,237,100
27 Sept 2023	149.42	149.70	146.63	147.34	146.42	5,403,700
26 Sept 2023	149.98	150.36	148.79	149.32	148.38	6,366,500
25 Sept 2023	151.18	151.28	150.02	150.66	149.72	5,527,000
22 Sept 2023	152.44	153.34	151.38	151.58	150.63	6,327,000
21 Sept 2023	153.45	153.71	152.07	152.14	151.19	5,096,400
20 Sept 2023	153.77	154.78	153.36	153.47	152.51	5,446,400
19 Sept 2023	153.75	154.06	151.74	153.60	152.64	4,704,200
18 Sept 2023	154.45	154.48	153.51	154.05	153.08	3,536,500
15 Sept 2023	154.03	155.32	153.23	153.47	152.51	10,255,600
14 Sept 2023	153.85	154.92	153.37	154.77	153.80	4,606,800
13 Sept 2023	151.98	153.59	151.66	153.09	152.13	4,040,600
12 Sept 2023	154.99	155.15	151.57	152.03	151.08	4,537,800
11 Sept 2023	153.33	155.10	153.08	154.75	153.78	4,288,500
08 Sept 2023	153.42	153.46	152.35	152.93	151.97	3,384,700
07 Sept 2023	152.49	154.19	152.37	153.59	152.63	4,824,800
06 Sept 2023	152.29	152.45	151.54	152.14	151.19	3,877,400
05 Sept 2023	153.80	154.85	152.40	152.44	151.48	5,097,000
01 Sept 2023	154.90	155.28	153.56	154.51	153.54	4,126,300
31 Aug 2023	154.12	155.16	153.83	154.34	153.37	5,451,400
30 Aug 2023	154.10	154.87	153.71	154.04	153.07	3,712,200
29 Aug 2023	153.95	154.04	152.03	153.87	152.90	4,034,600
28 Aug 2023	153.71	154.37	153.05	153.78	152.82	3,614,700
25 Aug 2023	153.40	154.08	152.46	153.54	152.58	3,541,500
24 Aug 2023	152.55	154.68	152.48	152.54	151.58	4,088,900
23 Aug 2023	152.47	153.48	152.47	153.25	152.29	4,522,500
22 Aug 2023	151.42	152.15	150.93	151.83	150.88	4,196,000
21 Aug 2023	152.09	152.78	151.26	151.77	150.82	4,504,700
18 Aug 2023	151.62	152.89	151.17	152.54	151.58	5,448,200
17 Aug 2023	153.21	153.56	151.79	152.11	151.16	6,419,500
16 Aug 2023	154.76	155.73	152.87	153.21	152.25	6,356,800
15 Aug 2023	155.79	155.97	154.46	154.79	153.82	6,921,100
14 Aug 2023	157.13	157.53	155.50	155.79	154.81	4,297,600
11 Aug 2023	156.43	157.46	155.79	157.02	156.04	3,861,200
10 Aug 2023	157.17	158.38	155.80	156.11	155.13	4,307,800
09 Aug 2023	157.31	158.09	156.77	156.89	155.91	4,293,200
08 Aug 2023	157.28	157.63	156.53	157.09	156.10	4,625,500
07 Aug 2023	155.67	157.15	155.49	156.92	155.94	4,107,400
04 Aug 2023	157.43	157.73	155.15	155.28	154.31	4,782,800
03 Aug 2023	156.76	157.70	156.21	157.00	156.02	5,792,700
02 Aug 2023	155.97	157.73	155.97	156.59	155.61	5,636,000
01 Aug 2023	155.88	157.17	155.87	156.25	155.27	5,718,800
31 Jul 2023	156.40	157.68	155.06	156.30	155.32	7,955,200
28 Jul 2023	154.66	157.48	154.60	156.41	155.43	9,397,300
27 Jul 2023	154.16	154.60	151.92	152.11	151.16	7,191,600
26 Jul 2023	153.12	154.84	152.89	153.94	152.97	7,013,800
25 Jul 2023	153.48	153.86	152.45	153.78	152.82	5,883,800
24 Jul 2023	152.84	153.95	152.30	153.42	152.46	5,549,500
21 Jul 2023	151.15	153.67	150.70	152.93	151.97	9,938,100
20 Jul 2023	149.55	150.75	148.14	150.56	149.62	6,445,400
20 Jul 2023	0.941 Dividend
19 Jul 2023	149.55	150.82	148.86	150.29	148.41	6,203,600
18 Jul 2023	148.64	150.48	148.38	149.27	147.41	5,355,200
17 Jul 2023	149.65	150.16	148.97	148.99	147.13	4,625,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,343.15+625.44(+1.62%)

CMC Crypto 200802.76+11.20(+1.41%)

The Procter & Gamble Company (PG)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,343.15
+625.44(+1.62%)

CMC Crypto 200
802.76
+11.20(+1.41%)