Procter and Gamble Historical Data - PG

PG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 116.05 -2.48 -2.09% 117.95 118.825 115.57 6,884,568
Jun 03 2020 118.53 0.47 0.4% 118.06 119.19 117.9001 6,170,318
Jun 02 2020 118.06 0.81 0.69% 117.07 118.14 116.815 6,459,456
Jun 01 2020 117.25 1.52 1.31% 116.00 117.50 115.26 5,103,357
May 29 2020 115.7289 -0.33 -0.29% 116.37 116.75 114.62 7,900,429
May 28 2020 116.0602 2.26 1.99% 115.59 116.99 113.87 6,561,320
May 27 2020 113.80 1.77 1.58% 112.76 113.97 111.82 8,245,018
May 26 2020 112.03 -0.62 -0.55% 114.26 114.37 111.68 10,431,225
May 25 2020 112.646 0.00 +0.00% 112.29 113.60 111.26 0
May 22 2020 112.646 1.03 0.92% 112.29 113.60 111.26 5,498,878
May 21 2020 111.62 -1.66 -1.47% 112.80 113.38 111.43 6,551,001
May 20 2020 113.28 0.80 0.71% 113.00 113.77 112.13 6,555,511
May 19 2020 112.48 -3.90 -3.35% 115.09 116.51 112.34 8,042,424
May 18 2020 116.38 1.77 1.54% 116.03 116.99 114.71 10,018,513
May 15 2020 114.61 0.80 0.7% 113.93 114.79 112.05 10,634,319
May 14 2020 113.81 -0.11 -0.1% 113.03 114.45 111.25 9,309,563
May 13 2020 113.92 0.22 0.19% 114.28 115.35 113.49 9,310,800
May 12 2020 113.70 -1.40 -1.22% 115.20 115.90 113.70 6,730,722
May 11 2020 115.10 -1.10 -0.95% 115.75 116.01 114.92 6,931,353
May 08 2020 116.20 4.03 3.59% 113.50 116.30 112.81 9,292,237
May 07 2020 112.17 -0.93 -0.82% 114.17 114.30 111.82 8,762,244
May 06 2020 113.0999 -2.72 -2.35% 115.54 116.69 112.80 7,863,862
May 05 2020 115.82 0.32 0.28% 115.96 117.28 115.21 5,424,304
May 04 2020 115.50 -1.32 -1.13% 117.09 117.20 115.00 5,634,728
May 01 2020 116.82 -1.05 -0.89% 117.60 118.37 116.01 7,393,399
Apr 30 2020 117.87 0.58 0.49% 115.92 118.30 115.60 10,009,641
Apr 29 2020 117.29 0.40 0.34% 117.82 118.045 115.0761 8,701,955
Apr 28 2020 116.89 -0.66 -0.56% 117.10 118.48 116.17 9,955,951
Apr 27 2020 117.5498 -1.17 -0.99% 119.19 119.75 116.90 10,632,278
Apr 24 2020 118.72 -0.38 -0.32% 119.22 119.80 118.60 12,732,742
Apr 23 2020 119.10 -0.30 -0.25% 118.65 119.67 117.53 19,275,180
Apr 22 2020 119.40 -0.30 -0.25% 120.39 121.20 118.78 10,256,949
Apr 21 2020 119.70 -1.29 -1.07% 119.50 120.30 118.43 9,463,158
Apr 20 2020 120.99 -3.76 -3.01% 121.47 124.50 120.20 10,826,405
Apr 17 2020 124.75 1.76 1.43% 122.45 125.10 118.80 15,870,279
Apr 16 2020 122.99 1.77 1.46% 122.35 122.99 119.90 11,910,142
Apr 15 2020 121.22 -1.77 -1.44% 120.97 123.42 119.26 14,175,007
Apr 14 2020 122.99 6.80 5.85% 118.76 123.38 115.90 10,458,939
Apr 13 2020 116.19 1.51 1.32% 113.80 116.75 113.16 7,909,706
Apr 10 2020 114.68 0.00 +0.00% 115.50 118.655 113.93 0
Apr 09 2020 114.68 -0.42 -0.36% 115.50 118.655 113.93 12,739,483
Apr 08 2020 115.10 2.61 2.32% 114.39 117.30 111.86 12,522,878
Apr 07 2020 112.49 -5.31 -4.51% 116.71 120.06 111.6986 14,414,692
Apr 06 2020 117.80 2.99 2.6% 117.00 119.00 114.58 16,801,898
Apr 03 2020 114.81 0.41 0.36% 113.74 115.90 113.01 7,684,185
Apr 02 2020 114.40 5.07 4.64% 107.25 114.99 107.25 9,165,529
Apr 01 2020 109.33 -0.67 -0.61% 107.95 112.18 106.50 11,092,125
Mar 31 2020 110.00 -5.00 -4.35% 113.50 115.70 108.95 21,683,673
Mar 30 2020 115.00 4.82 4.37% 111.82 115.79 110.17 14,491,243
Mar 27 2020 110.18 2.18 2.02% 106.49 114.29 104.00 16,073,215
Mar 26 2020 108.00 7.08 7.02% 103.06 108.31 100.00 15,607,135
Mar 25 2020 100.92 -1.58 -1.54% 100.72 107.50 98.60 13,786,760
Mar 24 2020 102.50 4.80 4.91% 99.89 104.99 96.07 14,622,142
Mar 23 2020 97.70 -4.73 -4.62% 100.37 104.90 94.34 17,769,732
Mar 20 2020 102.43 -7.52 -6.84% 109.66 114.35 101.59 19,917,346
Mar 19 2020 109.95 -7.49 -6.38% 116.60 118.00 109.43 16,406,867
Mar 18 2020 117.44 -0.08 -0.07% 114.38 121.50 111.75 23,020,502
Mar 17 2020 117.52 8.51 7.81% 111.45 120.00 109.63 18,992,657
Mar 16 2020 109.01 -5.06 -4.44% 102.62 115.95 101.00 17,249,961
Mar 13 2020 114.07 12.35 12.14% 106.38 114.63 103.40 17,119,916
Mar 12 2020 101.7244 -9.89 -8.86% 103.08 111.58 101.00 20,967,785
Mar 11 2020 111.61 -8.39 -6.99% 117.42 119.09 110.68 16,391,312
Mar 10 2020 120.00 4.00 3.45% 119.14 120.82 114.44 11,395,327
Mar 09 2020 116.00 -5.30 -4.37% 115.68 120.03 114.49 13,047,631


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.