Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023147.74148.69147.57148.69148.697,685,300
30 Mar 2023146.92147.54146.30147.45147.454,117,700
29 Mar 2023147.08147.29146.26146.81146.814,987,700
28 Mar 2023146.55146.82145.80146.36146.364,213,800
27 Mar 2023146.89147.42145.87145.95145.955,917,200
24 Mar 2023144.30146.76144.30146.72146.726,144,800
23 Mar 2023144.24145.12143.19143.79143.795,788,400
22 Mar 2023144.04145.75143.83143.99143.995,729,100
21 Mar 2023144.91145.23142.84144.08144.087,753,200
20 Mar 2023143.50145.40143.23145.13145.138,379,200
17 Mar 2023142.50143.39141.53142.93142.9316,016,900
16 Mar 2023141.94143.12141.61142.89142.897,063,400
15 Mar 2023138.81142.15138.81141.83141.838,823,500
14 Mar 2023138.29140.11137.40139.85139.859,219,700
13 Mar 2023137.04141.32137.04138.14138.148,337,100
10 Mar 2023136.95137.99136.35137.19137.195,908,500
09 Mar 2023138.15138.56136.10136.57136.574,467,200
08 Mar 2023137.20137.69136.60137.58137.585,518,800
07 Mar 2023140.43140.62137.34137.56137.565,606,800
06 Mar 2023140.73141.14139.94140.35140.354,943,100
03 Mar 2023141.19141.24139.97140.95140.955,257,900
02 Mar 2023138.00140.43137.78139.93139.935,924,600
01 Mar 2023138.05138.33136.51137.66137.667,101,800
28 Feb 2023138.45138.59137.28137.56137.566,709,900
27 Feb 2023139.61140.47138.53139.14139.145,820,900
24 Feb 2023138.93139.43138.08139.26139.265,260,700
23 Feb 2023140.23141.14139.10140.05140.055,835,400
22 Feb 2023139.98141.58139.88140.50140.506,126,300
21 Feb 2023138.87140.89138.87139.91139.916,899,500
17 Feb 2023136.59140.04136.59140.01140.018,034,700
16 Feb 2023137.39138.20136.55137.14137.147,595,700
15 Feb 2023139.11139.32138.07138.96138.965,530,300
14 Feb 2023140.14140.24138.62139.28139.285,253,500
13 Feb 2023138.94140.45138.74140.07140.075,081,600
10 Feb 2023136.95138.30135.83138.26138.268,108,900
09 Feb 2023138.88139.33137.00137.05137.056,547,400
08 Feb 2023139.06139.54138.41138.57138.577,123,800
07 Feb 2023139.97140.79138.78140.02140.026,278,300
06 Feb 2023142.01142.64141.01141.40141.406,108,100
03 Feb 2023142.78143.38141.17142.61142.615,993,100
02 Feb 2023142.17142.71141.21142.17142.176,444,300
01 Feb 2023142.08144.10141.35143.19143.197,207,900
31 Jan 2023141.23142.47140.76142.38142.389,373,400
30 Jan 2023140.96142.12140.28141.01141.016,369,300
27 Jan 2023141.07141.36139.29140.57140.576,870,800
26 Jan 2023141.73141.74140.74141.15141.155,398,600
25 Jan 2023140.39141.75138.73141.72141.726,902,600
24 Jan 2023140.69142.38139.81141.82141.826,822,500
23 Jan 2023143.36143.70140.69141.05141.057,473,100
20 Jan 2023142.32143.15140.15142.97142.978,603,300
19 Jan 2023143.31146.22142.24142.42142.4212,683,700
18 Jan 2023149.66149.93146.04146.41146.4110,461,200
17 Jan 2023150.79152.13150.40150.44150.449,611,800
13 Jan 2023149.61151.05149.42150.88150.885,535,800
12 Jan 2023151.70151.73149.52149.81149.817,801,600
11 Jan 2023152.32152.56149.35150.66150.668,691,300
10 Jan 2023152.10152.70150.94151.89151.894,716,400
09 Jan 2023153.44154.80152.00152.04152.045,727,000
06 Jan 2023151.85154.46151.75153.92153.927,882,200
05 Jan 2023152.21152.48150.13150.34150.345,373,800
04 Jan 2023151.99153.39151.23152.23152.237,313,400
03 Jan 2023150.95151.71149.12151.57151.576,447,300
30 Dec 2022152.43152.68150.44151.56151.564,532,000
29 Dec 2022152.81153.24152.14152.59152.593,809,100
28 Dec 2022154.28154.65151.90151.96151.964,197,500
27 Dec 2022152.70154.32152.66153.95153.954,215,100
23 Dec 2022152.31152.92151.67152.62152.623,401,800
22 Dec 2022151.13152.41150.88152.19152.195,904,900
21 Dec 2022150.75152.63150.72151.84151.845,024,700
20 Dec 2022149.32150.90149.27150.46150.465,646,100
19 Dec 2022150.22151.38149.24150.40150.405,881,800
16 Dec 2022150.36151.07149.02150.44150.4419,966,400
15 Dec 2022151.72152.00149.74151.11151.117,117,200
14 Dec 2022152.79154.44152.17152.84152.847,385,600
13 Dec 2022153.41154.23150.79152.24152.247,680,600
12 Dec 2022151.22152.56151.04152.47152.476,142,400
09 Dec 2022150.70151.95150.22150.92150.925,868,200
08 Dec 2022149.46151.38149.01151.32151.325,187,100
07 Dec 2022149.01150.43149.01150.24150.246,175,500
06 Dec 2022149.72150.08148.28149.28149.286,866,700
05 Dec 2022148.71149.67148.27149.09149.095,402,500
02 Dec 2022148.47150.77148.08150.61150.614,938,300
01 Dec 2022149.53150.36148.57149.25149.256,927,400
30 Nov 2022145.65149.16145.13149.16149.1612,396,800
29 Nov 2022145.75146.06144.53145.48145.485,634,200
28 Nov 2022146.39147.34146.14146.60146.606,628,200
25 Nov 2022146.79147.20146.40146.72146.722,411,100
23 Nov 2022145.90146.63145.57146.45146.454,296,000
22 Nov 2022145.43145.79144.84145.62145.625,372,900
21 Nov 2022143.06145.19142.83144.38144.386,377,200
18 Nov 2022141.92142.76141.27142.57142.575,671,400
17 Nov 2022141.11141.69139.86140.87140.875,186,300
16 Nov 2022141.50142.91140.98141.74141.746,193,700
15 Nov 2022142.09143.20139.70140.49140.497,732,400
14 Nov 2022140.51143.56140.26140.98140.988,516,200
11 Nov 2022141.20141.63139.11140.97140.977,175,200
10 Nov 2022139.46141.63138.20141.18141.188,068,700
09 Nov 2022136.87137.97136.34136.48136.485,690,700
08 Nov 2022136.82137.52135.80136.81136.815,266,200
07 Nov 2022135.35137.19135.06136.50136.506,746,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...