Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
BTC-USD
28,518.67
-19.94(-0.07%)
CMC Crypto 200
621.79
+7.58(+1.23%)

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

148.69

+1.24

(+0.84%)

At close: 04:03PM EDT

148.51

-0.18

(-0.12%)

After hours:

07:55PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	147.74	148.69	147.57	148.69	148.69	7,685,300
30 Mar 2023	146.92	147.54	146.30	147.45	147.45	4,117,700
29 Mar 2023	147.08	147.29	146.26	146.81	146.81	4,987,700
28 Mar 2023	146.55	146.82	145.80	146.36	146.36	4,213,800
27 Mar 2023	146.89	147.42	145.87	145.95	145.95	5,917,200
24 Mar 2023	144.30	146.76	144.30	146.72	146.72	6,144,800
23 Mar 2023	144.24	145.12	143.19	143.79	143.79	5,788,400
22 Mar 2023	144.04	145.75	143.83	143.99	143.99	5,729,100
21 Mar 2023	144.91	145.23	142.84	144.08	144.08	7,753,200
20 Mar 2023	143.50	145.40	143.23	145.13	145.13	8,379,200
17 Mar 2023	142.50	143.39	141.53	142.93	142.93	16,016,900
16 Mar 2023	141.94	143.12	141.61	142.89	142.89	7,063,400
15 Mar 2023	138.81	142.15	138.81	141.83	141.83	8,823,500
14 Mar 2023	138.29	140.11	137.40	139.85	139.85	9,219,700
13 Mar 2023	137.04	141.32	137.04	138.14	138.14	8,337,100
10 Mar 2023	136.95	137.99	136.35	137.19	137.19	5,908,500
09 Mar 2023	138.15	138.56	136.10	136.57	136.57	4,467,200
08 Mar 2023	137.20	137.69	136.60	137.58	137.58	5,518,800
07 Mar 2023	140.43	140.62	137.34	137.56	137.56	5,606,800
06 Mar 2023	140.73	141.14	139.94	140.35	140.35	4,943,100
03 Mar 2023	141.19	141.24	139.97	140.95	140.95	5,257,900
02 Mar 2023	138.00	140.43	137.78	139.93	139.93	5,924,600
01 Mar 2023	138.05	138.33	136.51	137.66	137.66	7,101,800
28 Feb 2023	138.45	138.59	137.28	137.56	137.56	6,709,900
27 Feb 2023	139.61	140.47	138.53	139.14	139.14	5,820,900
24 Feb 2023	138.93	139.43	138.08	139.26	139.26	5,260,700
23 Feb 2023	140.23	141.14	139.10	140.05	140.05	5,835,400
22 Feb 2023	139.98	141.58	139.88	140.50	140.50	6,126,300
21 Feb 2023	138.87	140.89	138.87	139.91	139.91	6,899,500
17 Feb 2023	136.59	140.04	136.59	140.01	140.01	8,034,700
16 Feb 2023	137.39	138.20	136.55	137.14	137.14	7,595,700
15 Feb 2023	139.11	139.32	138.07	138.96	138.96	5,530,300
14 Feb 2023	140.14	140.24	138.62	139.28	139.28	5,253,500
13 Feb 2023	138.94	140.45	138.74	140.07	140.07	5,081,600
10 Feb 2023	136.95	138.30	135.83	138.26	138.26	8,108,900
09 Feb 2023	138.88	139.33	137.00	137.05	137.05	6,547,400
08 Feb 2023	139.06	139.54	138.41	138.57	138.57	7,123,800
07 Feb 2023	139.97	140.79	138.78	140.02	140.02	6,278,300
06 Feb 2023	142.01	142.64	141.01	141.40	141.40	6,108,100
03 Feb 2023	142.78	143.38	141.17	142.61	142.61	5,993,100
02 Feb 2023	142.17	142.71	141.21	142.17	142.17	6,444,300
01 Feb 2023	142.08	144.10	141.35	143.19	143.19	7,207,900
31 Jan 2023	141.23	142.47	140.76	142.38	142.38	9,373,400
30 Jan 2023	140.96	142.12	140.28	141.01	141.01	6,369,300
27 Jan 2023	141.07	141.36	139.29	140.57	140.57	6,870,800
26 Jan 2023	141.73	141.74	140.74	141.15	141.15	5,398,600
25 Jan 2023	140.39	141.75	138.73	141.72	141.72	6,902,600
24 Jan 2023	140.69	142.38	139.81	141.82	141.82	6,822,500
23 Jan 2023	143.36	143.70	140.69	141.05	141.05	7,473,100
20 Jan 2023	142.32	143.15	140.15	142.97	142.97	8,603,300
19 Jan 2023	143.31	146.22	142.24	142.42	142.42	12,683,700
18 Jan 2023	149.66	149.93	146.04	146.41	146.41	10,461,200
17 Jan 2023	150.79	152.13	150.40	150.44	150.44	9,611,800
13 Jan 2023	149.61	151.05	149.42	150.88	150.88	5,535,800
12 Jan 2023	151.70	151.73	149.52	149.81	149.81	7,801,600
11 Jan 2023	152.32	152.56	149.35	150.66	150.66	8,691,300
10 Jan 2023	152.10	152.70	150.94	151.89	151.89	4,716,400
09 Jan 2023	153.44	154.80	152.00	152.04	152.04	5,727,000
06 Jan 2023	151.85	154.46	151.75	153.92	153.92	7,882,200
05 Jan 2023	152.21	152.48	150.13	150.34	150.34	5,373,800
04 Jan 2023	151.99	153.39	151.23	152.23	152.23	7,313,400
03 Jan 2023	150.95	151.71	149.12	151.57	151.57	6,447,300
30 Dec 2022	152.43	152.68	150.44	151.56	151.56	4,532,000
29 Dec 2022	152.81	153.24	152.14	152.59	152.59	3,809,100
28 Dec 2022	154.28	154.65	151.90	151.96	151.96	4,197,500
27 Dec 2022	152.70	154.32	152.66	153.95	153.95	4,215,100
23 Dec 2022	152.31	152.92	151.67	152.62	152.62	3,401,800
22 Dec 2022	151.13	152.41	150.88	152.19	152.19	5,904,900
21 Dec 2022	150.75	152.63	150.72	151.84	151.84	5,024,700
20 Dec 2022	149.32	150.90	149.27	150.46	150.46	5,646,100
19 Dec 2022	150.22	151.38	149.24	150.40	150.40	5,881,800
16 Dec 2022	150.36	151.07	149.02	150.44	150.44	19,966,400
15 Dec 2022	151.72	152.00	149.74	151.11	151.11	7,117,200
14 Dec 2022	152.79	154.44	152.17	152.84	152.84	7,385,600
13 Dec 2022	153.41	154.23	150.79	152.24	152.24	7,680,600
12 Dec 2022	151.22	152.56	151.04	152.47	152.47	6,142,400
09 Dec 2022	150.70	151.95	150.22	150.92	150.92	5,868,200
08 Dec 2022	149.46	151.38	149.01	151.32	151.32	5,187,100
07 Dec 2022	149.01	150.43	149.01	150.24	150.24	6,175,500
06 Dec 2022	149.72	150.08	148.28	149.28	149.28	6,866,700
05 Dec 2022	148.71	149.67	148.27	149.09	149.09	5,402,500
02 Dec 2022	148.47	150.77	148.08	150.61	150.61	4,938,300
01 Dec 2022	149.53	150.36	148.57	149.25	149.25	6,927,400
30 Nov 2022	145.65	149.16	145.13	149.16	149.16	12,396,800
29 Nov 2022	145.75	146.06	144.53	145.48	145.48	5,634,200
28 Nov 2022	146.39	147.34	146.14	146.60	146.60	6,628,200
25 Nov 2022	146.79	147.20	146.40	146.72	146.72	2,411,100
23 Nov 2022	145.90	146.63	145.57	146.45	146.45	4,296,000
22 Nov 2022	145.43	145.79	144.84	145.62	145.62	5,372,900
21 Nov 2022	143.06	145.19	142.83	144.38	144.38	6,377,200
18 Nov 2022	141.92	142.76	141.27	142.57	142.57	5,671,400
17 Nov 2022	141.11	141.69	139.86	140.87	140.87	5,186,300
16 Nov 2022	141.50	142.91	140.98	141.74	141.74	6,193,700
15 Nov 2022	142.09	143.20	139.70	140.49	140.49	7,732,400
14 Nov 2022	140.51	143.56	140.26	140.98	140.98	8,516,200
11 Nov 2022	141.20	141.63	139.11	140.97	140.97	7,175,200
10 Nov 2022	139.46	141.63	138.20	141.18	141.18	8,068,700
09 Nov 2022	136.87	137.97	136.34	136.48	136.48	5,690,700
08 Nov 2022	136.82	137.52	135.80	136.81	136.81	5,266,200
07 Nov 2022	135.35	137.19	135.06	136.50	136.50	6,746,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

BTC-USD28,518.67-19.94(-0.07%)

CMC Crypto 200621.79+7.58(+1.23%)

The Procter & Gamble Company (PG)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

BTC-USD
28,518.67
-19.94(-0.07%)

CMC Crypto 200
621.79
+7.58(+1.23%)