Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023153.33153.49152.23152.66152.665,684,600
30 Nov 2023150.90153.63150.08153.52153.529,771,300
29 Nov 2023152.29152.45150.99151.13151.135,342,700
28 Nov 2023151.15152.77151.15152.29152.296,110,400
27 Nov 2023151.52151.64150.74151.24151.246,021,300
24 Nov 2023151.18151.74151.03151.38151.382,132,500
22 Nov 2023150.10151.48150.10151.02151.024,372,700
21 Nov 2023149.85150.01148.83149.61149.617,310,400
20 Nov 2023150.21151.03149.66150.27150.276,856,500
17 Nov 2023152.72152.84150.89151.07151.078,495,600
16 Nov 2023151.99152.89151.31152.83152.837,590,500
15 Nov 2023152.06152.39150.38151.42151.427,672,600
14 Nov 2023152.55153.50151.68152.12152.127,982,600
13 Nov 2023151.45152.90151.45152.46152.466,297,500
10 Nov 2023150.84151.44149.92151.41151.415,387,200
09 Nov 2023149.74150.35149.12150.35150.356,581,500
08 Nov 2023150.96151.20149.51150.01150.014,832,600
07 Nov 2023150.92151.25150.12150.59150.596,003,800
06 Nov 2023150.36151.25150.10150.94150.946,480,800
03 Nov 2023151.79152.29149.62150.07150.076,587,700
02 Nov 2023149.54151.65148.91151.44151.445,859,200
01 Nov 2023150.68150.68149.21149.61149.615,896,900
31 Oct 2023149.46150.26148.64150.03150.036,762,100
30 Oct 2023147.90149.55147.54149.26149.265,412,800
27 Oct 2023148.98149.95146.28147.16147.168,131,800
26 Oct 2023151.05151.38149.74149.80149.807,582,100
25 Oct 2023149.64151.19149.12150.60150.606,172,900
24 Oct 2023148.12150.07148.07149.90149.906,322,000
23 Oct 2023147.86149.50147.56148.15148.155,981,800
20 Oct 2023149.05149.88147.92148.05148.057,283,900
19 Oct 2023149.61150.28147.18148.25148.258,146,000
19 Oct 20230.941 Dividend
18 Oct 2023150.06151.30148.77150.03149.0910,508,500
17 Oct 2023146.11146.82145.24146.26145.346,160,100
16 Oct 2023145.86147.06145.46146.07145.156,509,800
13 Oct 2023143.19145.03143.19144.69143.787,078,900
12 Oct 2023142.79143.93141.66143.32142.425,965,600
11 Oct 2023145.14145.56142.56143.00142.105,469,100
10 Oct 2023143.98145.22143.72144.78143.875,988,900
09 Oct 2023143.36143.97141.60143.36142.465,062,200
06 Oct 2023143.60144.56141.45144.09143.197,406,300
05 Oct 2023145.68146.09143.69143.80142.905,205,700
04 Oct 2023145.59146.31144.93145.97145.054,727,800
03 Oct 2023145.17146.49145.01145.49144.584,670,600
02 Oct 2023144.78145.60143.90145.19144.285,153,800
29 Sept 2023146.54146.77144.82145.86144.956,675,100
28 Sept 2023147.82147.98145.68146.34145.426,237,100
27 Sept 2023149.42149.70146.63147.34146.425,403,700
26 Sept 2023149.98150.36148.79149.32148.386,366,500
25 Sept 2023151.18151.28150.02150.66149.725,527,000
22 Sept 2023152.44153.34151.38151.58150.636,327,000
21 Sept 2023153.45153.71152.07152.14151.195,096,400
20 Sept 2023153.77154.78153.36153.47152.515,446,400
19 Sept 2023153.75154.06151.74153.60152.644,704,200
18 Sept 2023154.45154.48153.51154.05153.083,536,500
15 Sept 2023154.03155.32153.23153.47152.5110,255,600
14 Sept 2023153.85154.92153.37154.77153.804,606,800
13 Sept 2023151.98153.59151.66153.09152.134,040,600
12 Sept 2023154.99155.15151.57152.03151.084,537,800
11 Sept 2023153.33155.10153.08154.75153.784,288,500
08 Sept 2023153.42153.46152.35152.93151.973,384,700
07 Sept 2023152.49154.19152.37153.59152.634,824,800
06 Sept 2023152.29152.45151.54152.14151.193,877,400
05 Sept 2023153.80154.85152.40152.44151.485,097,000
01 Sept 2023154.90155.28153.56154.51153.544,126,300
31 Aug 2023154.12155.16153.83154.34153.375,451,400
30 Aug 2023154.10154.87153.71154.04153.073,712,200
29 Aug 2023153.95154.04152.03153.87152.904,034,600
28 Aug 2023153.71154.37153.05153.78152.823,614,700
25 Aug 2023153.40154.08152.46153.54152.583,541,500
24 Aug 2023152.55154.68152.48152.54151.584,088,900
23 Aug 2023152.47153.48152.47153.25152.294,522,500
22 Aug 2023151.42152.15150.93151.83150.884,196,000
21 Aug 2023152.09152.78151.26151.77150.824,504,700
18 Aug 2023151.62152.89151.17152.54151.585,448,200
17 Aug 2023153.21153.56151.79152.11151.166,419,500
16 Aug 2023154.76155.73152.87153.21152.256,356,800
15 Aug 2023155.79155.97154.46154.79153.826,921,100
14 Aug 2023157.13157.53155.50155.79154.814,297,600
11 Aug 2023156.43157.46155.79157.02156.043,861,200
10 Aug 2023157.17158.38155.80156.11155.134,307,800
09 Aug 2023157.31158.09156.77156.89155.914,293,200
08 Aug 2023157.28157.63156.53157.09156.104,625,500
07 Aug 2023155.67157.15155.49156.92155.944,107,400
04 Aug 2023157.43157.73155.15155.28154.314,782,800
03 Aug 2023156.76157.70156.21157.00156.025,792,700
02 Aug 2023155.97157.73155.97156.59155.615,636,000
01 Aug 2023155.88157.17155.87156.25155.275,718,800
31 Jul 2023156.40157.68155.06156.30155.327,955,200
28 Jul 2023154.66157.48154.60156.41155.439,397,300
27 Jul 2023154.16154.60151.92152.11151.167,191,600
26 Jul 2023153.12154.84152.89153.94152.977,013,800
25 Jul 2023153.48153.86152.45153.78152.825,883,800
24 Jul 2023152.84153.95152.30153.42152.465,549,500
21 Jul 2023151.15153.67150.70152.93151.979,938,100
20 Jul 2023149.55150.75148.14150.56149.626,445,400
20 Jul 20230.941 Dividend
19 Jul 2023149.55150.82148.86150.29148.416,203,600
18 Jul 2023148.64150.48148.38149.27147.415,355,200
17 Jul 2023149.65150.16148.97148.99147.134,625,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...