Australia markets close in 2 hours 46 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.64-0.22 (-0.13%)
At close: 04:00PM EDT
167.79 +0.15 (+0.09%)
After hours: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024167.67168.00166.88167.64167.644,700,800
16 May 2024166.93168.34166.59167.86167.866,793,600
15 May 2024165.31166.68165.12166.51166.515,102,700
14 May 2024165.53166.07163.95165.76165.766,009,800
13 May 2024166.85167.65165.36165.87165.875,725,500
10 May 2024166.09167.36165.70166.85166.854,879,400
09 May 2024165.05166.33165.05166.04166.044,671,100
08 May 2024165.98166.37164.93165.07165.074,579,400
07 May 2024164.98166.04164.59165.76165.766,433,000
06 May 2024164.78164.98163.26164.44164.445,472,400
03 May 2024163.54164.71162.16164.46164.465,581,500
02 May 2024163.54164.49162.64163.84163.845,647,500
01 May 2024163.28164.24162.22163.40163.407,543,000
30 Apr 2024161.84163.35161.60163.20163.208,106,100
29 Apr 2024161.17161.79160.41161.66161.664,621,000
26 Apr 2024162.50163.32160.49161.29161.295,659,800
25 Apr 2024162.97164.32162.08162.55162.557,094,600
24 Apr 2024161.20162.86159.42162.60162.607,217,600
23 Apr 2024161.68162.10160.42161.50161.507,707,300
22 Apr 2024158.43161.29157.25160.54160.548,926,300
19 Apr 2024154.98158.18153.52158.14158.1412,028,400
18 Apr 2024156.34157.63155.96157.29157.297,819,300
18 Apr 20241.007 Dividend
17 Apr 2024156.30157.12155.74156.96155.956,621,900
16 Apr 2024155.85156.94155.67155.95154.956,103,300
15 Apr 2024156.42156.82155.33155.45154.455,754,000
12 Apr 2024155.22155.97154.74155.33154.336,770,500
11 Apr 2024157.55157.60155.77155.84154.848,209,800
10 Apr 2024155.65157.58155.65157.24156.237,784,900
09 Apr 2024156.27156.75155.70156.66155.654,613,800
08 Apr 2024155.97156.70155.63156.04155.045,476,800
05 Apr 2024155.29157.06154.69156.10155.105,120,800
04 Apr 2024156.88157.08155.41155.45154.456,801,700
03 Apr 2024160.63160.88155.68156.15155.159,601,800
02 Apr 2024159.64160.71159.64160.57159.546,771,200
01 Apr 2024161.78162.07159.80160.58159.555,971,900
28 Mar 2024162.82163.14161.70162.25161.217,191,500
27 Mar 2024161.36162.74161.34162.61161.576,599,700
26 Mar 2024160.36161.14160.14160.55159.525,842,700
25 Mar 2024161.17161.66159.73160.19159.167,145,600
22 Mar 2024162.20162.41161.47161.66160.626,393,200
21 Mar 2024162.09162.46161.12161.86160.825,211,500
20 Mar 2024162.01162.40161.47161.99160.954,870,300
19 Mar 2024161.80162.17161.17161.83160.796,148,100
18 Mar 2024161.48162.72161.00161.21160.186,086,300
15 Mar 2024160.70161.50160.30161.38160.3410,956,900
14 Mar 2024162.24162.62161.13161.50160.465,848,100
13 Mar 2024162.38162.73161.33162.30161.265,410,500
12 Mar 2024161.82162.52161.23161.93160.894,229,100
11 Mar 2024161.34162.62160.82161.55160.515,170,900
08 Mar 2024159.85161.25158.29160.35159.325,080,200
07 Mar 2024159.95160.91159.47160.62159.594,783,900
06 Mar 2024159.68159.99158.91159.57158.555,405,700
05 Mar 2024159.46159.99158.78159.32158.304,481,600
04 Mar 2024157.74159.76157.67159.56158.543,841,600
01 Mar 2024158.05159.03157.61158.85157.834,819,800
29 Feb 2024159.93160.11158.18158.94157.928,348,100
28 Feb 2024159.07160.12158.64160.05159.023,802,900
27 Feb 2024159.41159.80158.96159.30158.283,868,200
26 Feb 2024161.03161.17160.07160.22159.194,531,900
23 Feb 2024160.60161.74160.16161.03160.005,486,500
22 Feb 2024159.46161.09158.63160.56159.536,619,500
21 Feb 2024159.19160.40159.19160.40159.377,121,000
20 Feb 2024158.70159.79158.13158.51157.496,622,100
16 Feb 2024157.04158.45156.67157.51156.506,617,600
15 Feb 2024156.30157.42156.15157.01156.006,249,200
14 Feb 2024156.16156.16154.91155.63154.635,727,300
13 Feb 2024157.75158.97155.48156.27155.276,046,800
12 Feb 2024157.36157.61155.49157.11156.105,482,000
09 Feb 2024158.26158.34156.96157.42156.415,978,000
08 Feb 2024158.80159.10157.77158.64157.626,121,600
07 Feb 2024159.10159.83158.74159.12158.107,209,300
06 Feb 2024158.31159.07157.87158.96157.946,185,400
05 Feb 2024158.17159.00157.56158.21157.196,931,900
02 Feb 2024158.97159.60157.53158.09157.087,937,700
01 Feb 2024156.77159.30156.62159.18158.167,601,100
31 Jan 2024157.99158.50156.70157.14156.138,870,000
30 Jan 2024156.34157.92155.82157.49156.487,794,700
29 Jan 2024156.68157.33155.40156.16155.168,987,400
26 Jan 2024155.81156.16155.34156.14155.148,356,600
25 Jan 2024152.40155.66152.06155.62154.6210,352,500
24 Jan 2024153.93154.23152.09152.12151.1411,592,700
23 Jan 2024153.11156.40152.89153.98152.9919,101,600
22 Jan 2024146.97148.21146.28147.86146.9111,084,100
19 Jan 2024148.25148.62147.31147.57146.627,738,600
18 Jan 2024148.23148.40146.92148.14147.196,526,200
18 Jan 20240.941 Dividend
17 Jan 2024149.16150.60149.01149.94148.046,541,400
16 Jan 2024150.15151.50148.88149.79147.898,120,100
12 Jan 2024150.95151.30149.89150.60148.695,684,700
11 Jan 2024150.05150.80149.29150.51148.616,659,400
10 Jan 2024149.35150.00149.26149.94148.048,591,100
09 Jan 2024148.57149.40148.05149.30147.419,786,800
08 Jan 2024147.91148.92147.65148.69146.818,255,300
05 Jan 2024148.72148.87146.55147.42145.555,294,200
04 Jan 2024148.05149.27147.77148.65146.777,067,400
03 Jan 2024148.34149.20147.18147.84145.977,697,500
02 Jan 2024146.36149.41146.31148.74146.867,238,400
29 Dec 2023146.00146.96145.73146.54144.695,300,900
28 Dec 2023146.00146.01145.04145.73143.895,023,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...