Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 161.50 | 0.96 | 0.60% | 161.65 | 162.10 | 160.415 | 7,704,864 |
| Apr 22 2024 | 160.54 | 2.40 | 1.52% | 158.30 | 161.285 | 157.2525 | 8,803,008 |
| Apr 19 2024 | 158.14 | 0.85 | 0.54% | 154.98 | 158.175 | 153.52 | 12,013,414 |
| Apr 18 2024 | 157.29 | 0.33 | 0.21% | 156.57 | 157.63 | 155.96 | 7,811,735 |
| Apr 17 2024 | 156.96 | 1.01 | 0.65% | 156.30 | 157.115 | 155.74 | 6,618,934 |
| Apr 16 2024 | 155.95 | 0.50 | 0.32% | 156.17 | 156.94 | 155.665 | 6,102,858 |
| Apr 15 2024 | 155.45 | 0.12 | 0.08% | 156.50 | 156.82 | 155.33 | 5,753,718 |
| Apr 12 2024 | 155.33 | -0.51 | -0.33% | 155.51 | 155.97 | 154.74 | 6,770,897 |
| Apr 11 2024 | 155.84 | -1.40 | -0.89% | 157.80 | 157.80 | 155.77 | 8,209,767 |
| Apr 10 2024 | 157.24 | 0.58 | 0.37% | 155.80 | 157.58 | 155.65 | 7,780,960 |
| Apr 09 2024 | 156.66 | 0.62 | 0.40% | 156.09 | 156.75 | 155.70 | 4,613,660 |
| Apr 08 2024 | 156.04 | -0.06 | -0.04% | 155.81 | 156.70 | 155.63 | 5,476,672 |
| Apr 05 2024 | 156.10 | 0.65 | 0.42% | 155.44 | 157.06 | 154.69 | 5,120,818 |
| Apr 04 2024 | 155.45 | -0.70 | -0.45% | 156.86 | 157.08 | 155.41 | 6,801,164 |
| Apr 03 2024 | 156.15 | -4.42 | -2.75% | 160.76 | 160.88 | 155.68 | 9,587,941 |
| Apr 02 2024 | 160.57 | -0.01 | -0.01% | 160.09 | 160.71 | 159.56 | 6,771,336 |
| Apr 01 2024 | 160.58 | -1.67 | -1.03% | 161.78 | 162.07 | 159.80 | 5,970,974 |
| Mar 28 2024 | 162.25 | -0.36 | -0.22% | 162.82 | 163.14 | 161.70 | 7,200,445 |
| Mar 27 2024 | 162.61 | 2.06 | 1.28% | 161.10 | 162.74 | 161.02 | 6,598,574 |
| Mar 26 2024 | 160.55 | 0.36 | 0.22% | 160.56 | 161.14 | 160.14 | 5,842,741 |
| Mar 25 2024 | 160.19 | -1.47 | -0.91% | 161.17 | 161.66 | 159.73 | 7,208,960 |
| Mar 22 2024 | 161.66 | -0.20 | -0.12% | 161.96 | 162.41 | 161.47 | 6,393,210 |
| Mar 21 2024 | 161.86 | -0.13 | -0.08% | 162.24 | 162.46 | 161.115 | 5,218,913 |
| Mar 20 2024 | 161.99 | 0.16 | 0.10% | 161.69 | 162.398 | 161.47 | 4,869,957 |
| Mar 19 2024 | 161.83 | 0.62 | 0.38% | 161.90 | 162.17 | 161.17 | 6,449,586 |
| Mar 18 2024 | 161.21 | -0.17 | -0.11% | 161.48 | 162.72 | 161.00 | 6,085,264 |
| Mar 15 2024 | 161.38 | -0.12 | -0.07% | 160.57 | 161.50 | 160.3033 | 10,956,738 |
| Mar 14 2024 | 161.50 | -0.80 | -0.49% | 162.30 | 162.62 | 161.13 | 5,847,777 |
| Mar 13 2024 | 162.30 | 0.37 | 0.23% | 162.10 | 162.73 | 161.33 | 5,395,363 |
| Mar 12 2024 | 161.93 | 0.38 | 0.24% | 161.49 | 162.52 | 161.23 | 4,228,840 |
| Mar 11 2024 | 161.55 | 1.20 | 0.75% | 161.62 | 162.62 | 160.815 | 5,152,961 |
| Mar 08 2024 | 160.35 | -0.27 | -0.17% | 160.05 | 161.245 | 158.29 | 5,080,181 |
| Mar 07 2024 | 160.62 | 1.05 | 0.66% | 159.95 | 160.91 | 159.47 | 4,783,922 |
| Mar 06 2024 | 159.57 | 0.25 | 0.16% | 159.78 | 159.99 | 158.91 | 5,404,864 |
| Mar 05 2024 | 159.32 | -0.24 | -0.15% | 159.58 | 159.99 | 158.78 | 4,481,645 |
| Mar 04 2024 | 159.56 | 0.71 | 0.45% | 157.88 | 159.76 | 157.67 | 3,841,066 |
| Mar 01 2024 | 158.85 | -0.09 | -0.06% | 158.05 | 159.03 | 157.61 | 4,811,599 |
| Feb 29 2024 | 158.94 | -1.11 | -0.69% | 159.72 | 160.11 | 158.18 | 8,347,387 |
| Feb 28 2024 | 160.05 | 0.75 | 0.47% | 159.16 | 160.12 | 158.64 | 3,802,474 |
| Feb 27 2024 | 159.30 | -0.92 | -0.57% | 159.58 | 159.80 | 158.9613 | 3,877,479 |
| Feb 26 2024 | 160.22 | -0.81 | -0.50% | 161.02 | 161.17 | 160.07 | 4,531,850 |
| Feb 23 2024 | 161.03 | 0.47 | 0.29% | 160.22 | 161.74 | 160.16 | 5,486,516 |
| Feb 22 2024 | 160.56 | 0.16 | 0.10% | 159.63 | 161.0901 | 158.63 | 6,619,544 |
| Feb 21 2024 | 160.40 | 1.89 | 1.19% | 159.35 | 160.40 | 159.19 | 7,085,467 |
| Feb 20 2024 | 158.51 | 1.00 | 0.63% | 158.83 | 159.79 | 158.13 | 6,621,653 |
| Feb 16 2024 | 157.51 | 0.50 | 0.32% | 157.04 | 158.45 | 156.67 | 6,626,013 |
| Feb 15 2024 | 157.01 | 1.38 | 0.89% | 156.37 | 157.42 | 156.15 | 6,241,633 |
| Feb 14 2024 | 155.63 | -0.64 | -0.41% | 156.16 | 156.16 | 154.91 | 5,742,891 |
| Feb 13 2024 | 156.27 | -0.84 | -0.53% | 157.75 | 158.97 | 155.48 | 6,035,376 |
| Feb 12 2024 | 157.11 | -0.31 | -0.20% | 157.33 | 157.61 | 155.485 | 5,467,039 |
| Feb 09 2024 | 157.42 | -1.22 | -0.77% | 158.25 | 158.34 | 156.96 | 5,978,068 |
| Feb 08 2024 | 158.64 | -0.48 | -0.30% | 158.84 | 159.10 | 157.77 | 6,121,447 |
| Feb 07 2024 | 159.12 | 0.16 | 0.10% | 159.10 | 159.83 | 158.74 | 7,208,859 |
| Feb 06 2024 | 158.96 | 0.75 | 0.47% | 158.23 | 159.07 | 157.87 | 6,181,651 |
| Feb 05 2024 | 158.21 | 0.12 | 0.08% | 158.10 | 159.00 | 157.555 | 6,917,822 |
| Feb 02 2024 | 158.09 | -1.09 | -0.68% | 158.97 | 159.60 | 157.525 | 7,937,646 |
| Feb 01 2024 | 159.18 | 2.04 | 1.30% | 156.77 | 159.30 | 156.62 | 7,596,017 |
| Jan 31 2024 | 157.14 | -0.35 | -0.22% | 157.97 | 158.50 | 156.70 | 8,870,154 |
| Jan 30 2024 | 157.49 | 1.33 | 0.85% | 156.50 | 157.92 | 155.82 | 7,788,758 |
| Jan 29 2024 | 156.16 | 0.02 | 0.01% | 156.68 | 157.33 | 155.395 | 8,979,205 |
| Jan 26 2024 | 156.14 | 0.52 | 0.33% | 155.81 | 156.16 | 155.34 | 8,356,606 |
| Jan 25 2024 | 155.62 | 3.50 | 2.30% | 152.22 | 155.66 | 152.06 | 10,351,463 |
