ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PG Procter and Gamble Co

165.38
-2.10 (-1.25%)
Jun 12 2024 - Closed
Delayed by 15 minutes

PG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 165.18 -2.30 -1.37% 167.60 167.60 164.2209 5,283,128
Jun 11 2024 167.48 0.13 0.08% 166.97 167.50 166.02 3,947,114
Jun 10 2024 167.35 0.29 0.17% 166.95 167.715 166.08 4,109,196
Jun 07 2024 167.06 -1.41 -0.84% 168.44 168.97 166.84 4,377,205
Jun 06 2024 168.47 2.42 1.46% 165.89 168.58 165.08 6,298,205
Jun 05 2024 166.05 -0.96 -0.57% 166.87 167.01 164.98 5,243,293
Jun 04 2024 167.01 2.36 1.43% 165.15 167.12 164.40 6,276,466
Jun 03 2024 164.65 0.11 0.07% 164.34 166.24 163.63 5,828,232
May 31 2024 164.54 1.96 1.21% 162.58 164.77 161.97 10,346,119
May 30 2024 162.58 0.93 0.58% 162.23 162.70 161.48 4,753,964
May 29 2024 161.65 -1.46 -0.90% 162.61 162.74 161.42 4,351,905
May 28 2024 163.11 -2.22 -1.34% 164.90 164.90 162.26 6,410,866
May 24 2024 165.33 -0.16 -0.10% 166.17 166.31 165.15 3,816,846
May 23 2024 165.49 -2.32 -1.38% 167.29 168.0599 165.32 4,514,647
May 22 2024 167.81 -0.54 -0.32% 168.07 168.425 167.6268 4,535,379
May 21 2024 168.35 1.04 0.62% 167.85 168.535 167.2902 5,142,562
May 20 2024 167.31 -0.33 -0.20% 167.64 167.88 166.7905 3,804,730
May 17 2024 167.64 -0.22 -0.13% 167.70 168.00 166.88 4,701,824
May 16 2024 167.86 1.35 0.81% 166.87 168.34 166.59 6,812,660
May 15 2024 166.51 0.75 0.45% 165.47 166.68 165.12 5,094,823
May 14 2024 165.76 -0.11 -0.07% 165.62 166.07 163.95 6,008,902
May 13 2024 165.87 -0.98 -0.59% 166.85 167.65 165.36 5,725,440
May 10 2024 166.85 0.81 0.49% 165.89 167.36 165.70 4,878,903
May 09 2024 166.04 0.97 0.59% 165.05 166.33 165.05 4,670,646
May 08 2024 165.07 -0.69 -0.42% 165.93 166.37 164.93 4,579,416
May 07 2024 165.76 1.32 0.80% 164.90 166.04 164.59 6,433,008
May 06 2024 164.44 -0.02 -0.01% 164.46 164.98 163.2629 5,472,414
May 03 2024 164.46 0.62 0.38% 163.52 164.71 162.16 5,581,553
May 02 2024 163.84 0.44 0.27% 163.89 164.49 162.6401 5,665,073
May 01 2024 163.40 0.20 0.12% 163.28 164.24 162.22 7,543,020
Apr 30 2024 163.20 1.54 0.95% 161.86 163.35 161.60 8,106,014
Apr 29 2024 161.66 0.37 0.23% 161.17 161.79 160.41 4,622,124
Apr 26 2024 161.29 -1.26 -0.78% 162.50 163.32 160.49 5,659,650
Apr 25 2024 162.55 -0.05 -0.03% 163.74 163.99 162.08 6,348,249
Apr 24 2024 162.60 1.10 0.68% 160.93 162.86 159.42 7,216,646
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 12,015,014
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% 156.555 156.74 155.665 5,761,756
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% 156.94 157.58 155.90 7,568,396
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% 155.44 157.06 155.03 4,922,679
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% 160.37 160.71 159.9975 6,469,380
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 8,480,734

Your Recent History

Delayed Upgrade Clock