NYSE - Delayed Quote USD

The Procter & Gamble Company (PG)

158.14 +0.85 (+0.54%)
At close: 4:00 PM EDT
158.26 +0.12 (+0.08%)
After hours: 7:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 154.98 158.17 153.53 158.14 158.14 9,872,034
Apr 18, 2024 1.01 Dividend
Apr 18, 2024 156.34 157.63 155.96 157.29 157.29 7,819,300
Apr 17, 2024 156.30 157.12 155.74 156.96 155.95 6,621,900
Apr 16, 2024 155.85 156.94 155.67 155.95 154.95 6,103,300
Apr 15, 2024 156.42 156.82 155.33 155.45 154.45 5,754,000
Apr 12, 2024 155.22 155.97 154.74 155.33 154.33 6,770,500
Apr 11, 2024 157.55 157.60 155.77 155.84 154.84 8,209,800
Apr 10, 2024 155.65 157.58 155.65 157.24 156.23 7,784,900
Apr 9, 2024 156.27 156.75 155.70 156.66 155.65 4,613,800
Apr 8, 2024 155.97 156.70 155.63 156.04 155.04 5,476,800
Apr 5, 2024 155.29 157.06 154.69 156.10 155.10 5,120,800
Apr 4, 2024 156.88 157.08 155.41 155.45 154.45 6,801,700
Apr 3, 2024 160.63 160.88 155.68 156.15 155.15 9,601,800
Apr 2, 2024 159.64 160.71 159.64 160.57 159.54 6,771,200
Apr 1, 2024 161.78 162.07 159.80 160.58 159.55 5,971,900
Mar 28, 2024 162.82 163.14 161.70 162.25 161.21 7,191,500
Mar 27, 2024 161.36 162.74 161.34 162.61 161.57 6,599,700
Mar 26, 2024 160.36 161.14 160.14 160.55 159.52 5,842,700
Mar 25, 2024 161.17 161.66 159.73 160.19 159.16 7,145,600
Mar 22, 2024 162.20 162.41 161.47 161.66 160.62 6,393,200
Mar 21, 2024 162.09 162.46 161.12 161.86 160.82 5,211,500
Mar 20, 2024 162.01 162.40 161.47 161.99 160.95 4,870,300
Mar 19, 2024 161.80 162.17 161.17 161.83 160.79 6,148,100
Mar 18, 2024 161.48 162.72 161.00 161.21 160.18 6,086,300
Mar 15, 2024 160.70 161.50 160.30 161.38 160.34 10,956,900
Mar 14, 2024 162.24 162.62 161.13 161.50 160.46 5,848,100
Mar 13, 2024 162.38 162.73 161.33 162.30 161.26 5,410,500
Mar 12, 2024 161.82 162.52 161.23 161.93 160.89 4,229,100
Mar 11, 2024 161.34 162.62 160.82 161.55 160.51 5,170,900
Mar 8, 2024 159.85 161.25 158.29 160.35 159.32 5,080,200
Mar 7, 2024 159.95 160.91 159.47 160.62 159.59 4,783,900
Mar 6, 2024 159.68 159.99 158.91 159.57 158.55 5,405,700
Mar 5, 2024 159.46 159.99 158.78 159.32 158.30 4,481,600
Mar 4, 2024 157.74 159.76 157.67 159.56 158.54 3,841,600
Mar 1, 2024 158.05 159.03 157.61 158.85 157.83 4,819,800
Feb 29, 2024 159.93 160.11 158.18 158.94 157.92 8,348,100
Feb 28, 2024 159.07 160.12 158.64 160.05 159.02 3,802,900
Feb 27, 2024 159.41 159.80 158.96 159.30 158.28 3,868,200
Feb 26, 2024 161.03 161.17 160.07 160.22 159.19 4,531,900
Feb 23, 2024 160.60 161.74 160.16 161.03 160.00 5,486,500
Feb 22, 2024 159.46 161.09 158.63 160.56 159.53 6,619,500
Feb 21, 2024 159.19 160.40 159.19 160.40 159.37 7,121,000
Feb 20, 2024 158.70 159.79 158.13 158.51 157.49 6,622,100
Feb 16, 2024 157.04 158.45 156.67 157.51 156.50 6,617,600
Feb 15, 2024 156.30 157.42 156.15 157.01 156.00 6,249,200
Feb 14, 2024 156.16 156.16 154.91 155.63 154.63 5,727,300
Feb 13, 2024 157.75 158.97 155.48 156.27 155.27 6,046,800
Feb 12, 2024 157.36 157.61 155.49 157.11 156.10 5,482,000
Feb 9, 2024 158.26 158.34 156.96 157.42 156.41 5,978,000
Feb 8, 2024 158.80 159.10 157.77 158.64 157.62 6,121,600
Feb 7, 2024 159.10 159.83 158.74 159.12 158.10 7,209,300
Feb 6, 2024 158.31 159.07 157.87 158.96 157.94 6,185,400
Feb 5, 2024 158.17 159.00 157.56 158.21 157.19 6,931,900
Feb 2, 2024 158.97 159.60 157.53 158.09 157.08 7,937,700
Feb 1, 2024 156.77 159.30 156.62 159.18 158.16 7,601,100
Jan 31, 2024 157.99 158.50 156.70 157.14 156.13 8,870,000
Jan 30, 2024 156.34 157.92 155.82 157.49 156.48 7,794,700
Jan 29, 2024 156.68 157.33 155.40 156.16 155.16 8,987,400
Jan 26, 2024 155.81 156.16 155.34 156.14 155.14 8,356,600
Jan 25, 2024 152.40 155.66 152.06 155.62 154.62 10,352,500
Jan 24, 2024 153.93 154.23 152.09 152.12 151.14 11,592,700
Jan 23, 2024 153.11 156.40 152.89 153.98 152.99 19,101,600
Jan 22, 2024 146.97 148.21 146.28 147.86 146.91 11,084,100
Jan 19, 2024 148.25 148.62 147.31 147.57 146.62 7,738,600
Jan 18, 2024 0.94 Dividend
Jan 18, 2024 148.23 148.40 146.92 148.14 147.19 6,526,200
Jan 17, 2024 149.16 150.60 149.01 149.94 148.04 6,541,400
Jan 16, 2024 150.15 151.50 148.88 149.79 147.89 8,120,100
Jan 12, 2024 150.95 151.30 149.89 150.60 148.69 5,684,700
Jan 11, 2024 150.05 150.80 149.29 150.51 148.61 6,659,400
Jan 10, 2024 149.35 150.00 149.26 149.94 148.04 8,591,100
Jan 9, 2024 148.57 149.40 148.05 149.30 147.41 9,786,800
Jan 8, 2024 147.91 148.92 147.65 148.69 146.81 8,255,300
Jan 5, 2024 148.72 148.87 146.55 147.42 145.55 5,294,200
Jan 4, 2024 148.05 149.27 147.77 148.65 146.77 7,067,400
Jan 3, 2024 148.34 149.20 147.18 147.84 145.97 7,697,500
Jan 2, 2024 146.36 149.41 146.31 148.74 146.86 7,238,400
Dec 29, 2023 146.00 146.96 145.73 146.54 144.69 5,300,900
Dec 28, 2023 146.00 146.01 145.04 145.73 143.89 5,023,000
Dec 27, 2023 145.65 146.31 145.36 146.06 144.21 4,569,400
Dec 26, 2023 145.09 146.17 144.97 145.94 144.09 3,634,900
Dec 22, 2023 144.50 145.63 144.29 145.28 143.44 4,412,800
Dec 21, 2023 144.52 144.79 143.13 144.26 142.43 6,104,700
Dec 20, 2023 145.57 146.07 143.84 143.91 142.09 7,663,800
Dec 19, 2023 145.67 146.34 145.39 146.17 144.32 5,233,600
Dec 18, 2023 144.17 147.49 144.15 146.17 144.32 8,421,800
Dec 15, 2023 143.18 144.25 142.50 143.96 142.14 14,549,700
Dec 14, 2023 148.46 148.55 144.38 144.66 142.83 10,565,200
Dec 13, 2023 145.86 148.65 145.45 148.58 146.70 9,055,500
Dec 12, 2023 145.86 146.23 145.08 145.94 144.09 6,069,200
Dec 11, 2023 144.80 145.87 144.65 145.82 143.98 8,471,200
Dec 8, 2023 145.92 146.24 144.52 145.15 143.31 6,384,000
Dec 7, 2023 146.57 147.10 146.02 146.50 144.65 6,119,600
Dec 6, 2023 147.01 147.16 145.64 146.65 144.79 7,610,000
Dec 5, 2023 152.14 152.61 146.18 146.76 144.90 11,895,800
Dec 4, 2023 151.77 152.53 151.66 152.06 150.14 6,578,300
Dec 1, 2023 153.33 153.49 152.23 152.66 150.73 5,684,600
Nov 30, 2023 150.90 153.63 150.08 153.52 151.58 9,771,300
Nov 29, 2023 152.29 152.45 150.99 151.13 149.22 5,342,700
Nov 28, 2023 151.15 152.77 151.15 152.29 150.36 6,110,400
Nov 27, 2023 151.52 151.64 150.74 151.24 149.33 6,021,300
Nov 24, 2023 151.18 151.74 151.03 151.38 149.46 2,132,500
Nov 22, 2023 150.10 151.48 150.10 151.02 149.11 4,372,700
Nov 21, 2023 149.85 150.01 148.83 149.61 147.72 7,310,400
Nov 20, 2023 150.21 151.03 149.66 150.27 148.37 6,856,500
Nov 17, 2023 152.72 152.84 150.89 151.07 149.16 8,495,600
Nov 16, 2023 151.99 152.89 151.31 152.83 150.90 7,590,500
Nov 15, 2023 152.06 152.39 150.38 151.42 149.50 7,672,600
Nov 14, 2023 152.55 153.50 151.68 152.12 150.20 7,982,600
Nov 13, 2023 151.45 152.90 151.45 152.46 150.53 6,297,500
Nov 10, 2023 150.84 151.44 149.92 151.41 149.49 5,387,200
Nov 9, 2023 149.74 150.35 149.12 150.35 148.45 6,581,500
Nov 8, 2023 150.96 151.20 149.51 150.01 148.11 4,832,600
Nov 7, 2023 150.92 151.25 150.12 150.59 148.68 6,003,800
Nov 6, 2023 150.36 151.25 150.10 150.94 149.03 6,480,800
Nov 3, 2023 151.79 152.29 149.62 150.07 148.17 6,587,700
Nov 2, 2023 149.54 151.65 148.91 151.44 149.52 5,859,200
Nov 1, 2023 150.68 150.68 149.21 149.61 147.72 5,896,900
Oct 31, 2023 149.46 150.26 148.64 150.03 148.13 6,762,100
Oct 30, 2023 147.90 149.55 147.54 149.26 147.37 5,412,800
Oct 27, 2023 148.98 149.95 146.28 147.16 145.30 8,131,800
Oct 26, 2023 151.05 151.38 149.74 149.80 147.90 7,582,100
Oct 25, 2023 149.64 151.19 149.12 150.60 148.69 6,172,900
Oct 24, 2023 148.12 150.07 148.07 149.90 148.00 6,322,000
Oct 23, 2023 147.86 149.50 147.56 148.15 146.28 5,981,800
Oct 20, 2023 149.05 149.88 147.92 148.05 146.18 7,283,900
Oct 19, 2023 0.94 Dividend
Oct 19, 2023 149.61 150.28 147.18 148.25 146.37 8,146,000
Oct 18, 2023 150.06 151.30 148.77 150.03 147.20 10,508,500
Oct 17, 2023 146.11 146.82 145.24 146.26 143.50 6,160,100
Oct 16, 2023 145.86 147.06 145.46 146.07 143.32 6,509,800
Oct 13, 2023 143.19 145.03 143.19 144.69 141.96 7,078,900
Oct 12, 2023 142.79 143.93 141.66 143.32 140.62 5,965,600
Oct 11, 2023 145.14 145.56 142.56 143.00 140.31 5,469,100
Oct 10, 2023 143.98 145.22 143.72 144.78 142.05 5,988,900
Oct 9, 2023 143.36 143.97 141.60 143.36 140.66 5,062,200
Oct 6, 2023 143.60 144.56 141.45 144.09 141.37 7,406,300
Oct 5, 2023 145.68 146.09 143.69 143.80 141.09 5,205,700
Oct 4, 2023 145.59 146.31 144.93 145.97 143.22 4,727,800
Oct 3, 2023 145.17 146.49 145.01 145.49 142.75 4,670,600
Oct 2, 2023 144.78 145.60 143.90 145.19 142.45 5,153,800
Sep 29, 2023 146.54 146.77 144.82 145.86 143.11 6,675,100
Sep 28, 2023 147.82 147.98 145.68 146.34 143.58 6,237,100
Sep 27, 2023 149.42 149.70 146.63 147.34 144.56 5,403,700
Sep 26, 2023 149.98 150.36 148.79 149.32 146.51 6,366,500
Sep 25, 2023 151.18 151.28 150.02 150.66 147.82 5,527,000
Sep 22, 2023 152.44 153.34 151.38 151.58 148.72 6,327,000
Sep 21, 2023 153.45 153.71 152.07 152.14 149.27 5,096,400
Sep 20, 2023 153.77 154.78 153.36 153.47 150.58 5,446,400
Sep 19, 2023 153.75 154.06 151.74 153.60 150.71 4,704,200
Sep 18, 2023 154.45 154.48 153.51 154.05 151.15 3,536,500
Sep 15, 2023 154.03 155.32 153.23 153.47 150.58 10,255,600
Sep 14, 2023 153.85 154.92 153.37 154.77 151.85 4,606,800
Sep 13, 2023 151.98 153.59 151.66 153.09 150.21 4,040,600
Sep 12, 2023 154.99 155.15 151.57 152.03 149.17 4,537,800
Sep 11, 2023 153.33 155.10 153.08 154.75 151.83 4,288,500
Sep 8, 2023 153.42 153.46 152.35 152.93 150.05 3,384,700
Sep 7, 2023 152.49 154.19 152.37 153.59 150.70 4,824,800
Sep 6, 2023 152.29 152.45 151.54 152.14 149.27 3,877,400
Sep 5, 2023 153.80 154.85 152.40 152.44 149.57 5,097,000
Sep 1, 2023 154.90 155.28 153.56 154.51 151.60 4,126,300
Aug 31, 2023 154.12 155.16 153.83 154.34 151.43 5,451,400
Aug 30, 2023 154.10 154.87 153.71 154.04 151.14 3,712,200
Aug 29, 2023 153.95 154.04 152.03 153.87 150.97 4,034,600
Aug 28, 2023 153.71 154.37 153.05 153.78 150.88 3,614,700
Aug 25, 2023 153.40 154.08 152.46 153.54 150.65 3,541,500
Aug 24, 2023 152.55 154.68 152.48 152.54 149.67 4,088,900
Aug 23, 2023 152.47 153.48 152.47 153.25 150.36 4,522,500
Aug 22, 2023 151.42 152.15 150.93 151.83 148.97 4,196,000
Aug 21, 2023 152.09 152.78 151.26 151.77 148.91 4,504,700
Aug 18, 2023 151.62 152.89 151.17 152.54 149.67 5,448,200
Aug 17, 2023 153.21 153.56 151.79 152.11 149.24 6,419,500
Aug 16, 2023 154.76 155.73 152.87 153.21 150.32 6,356,800
Aug 15, 2023 155.79 155.97 154.46 154.79 151.87 6,921,100
Aug 14, 2023 157.13 157.53 155.50 155.79 152.85 4,297,600
Aug 11, 2023 156.43 157.46 155.79 157.02 154.06 3,861,200
Aug 10, 2023 157.17 158.38 155.80 156.11 153.17 4,307,800
Aug 9, 2023 157.31 158.09 156.77 156.89 153.93 4,293,200
Aug 8, 2023 157.28 157.63 156.53 157.09 154.13 4,625,500
Aug 7, 2023 155.67 157.15 155.49 156.92 153.96 4,107,400
Aug 4, 2023 157.43 157.73 155.15 155.28 152.35 4,782,800
Aug 3, 2023 156.76 157.70 156.21 157.00 154.04 5,792,700
Aug 2, 2023 155.97 157.73 155.97 156.59 153.64 5,636,000
Aug 1, 2023 155.88 157.17 155.87 156.25 153.31 5,718,800
Jul 31, 2023 156.40 157.68 155.06 156.30 153.35 7,955,200
Jul 28, 2023 154.66 157.48 154.60 156.41 153.46 9,397,300
Jul 27, 2023 154.16 154.60 151.92 152.11 149.24 7,191,600
Jul 26, 2023 153.12 154.84 152.89 153.94 151.04 7,013,800
Jul 25, 2023 153.48 153.86 152.45 153.78 150.88 5,883,800
Jul 24, 2023 152.84 153.95 152.30 153.42 150.53 5,549,500
Jul 21, 2023 151.15 153.67 150.70 152.93 150.05 9,938,100
Jul 20, 2023 0.94 Dividend
Jul 20, 2023 149.55 150.75 148.14 150.56 147.72 6,445,400
Jul 19, 2023 149.55 150.82 148.86 150.29 146.53 6,203,600
Jul 18, 2023 148.64 150.48 148.38 149.27 145.54 5,355,200
Jul 17, 2023 149.65 150.16 148.97 148.99 145.27 4,625,300
Jul 14, 2023 149.27 150.63 148.73 150.05 146.30 6,128,500
Jul 13, 2023 149.00 149.52 148.20 148.95 145.23 5,561,400
Jul 12, 2023 148.03 149.40 147.64 148.85 145.13 6,764,600
Jul 11, 2023 148.73 149.05 146.96 148.08 144.38 5,150,300
Jul 10, 2023 148.94 150.32 148.74 148.86 145.14 5,529,200
Jul 7, 2023 151.71 151.92 148.75 148.80 145.08 9,163,500
Jul 6, 2023 151.20 152.19 150.76 151.99 148.19 7,958,300
Jul 5, 2023 151.63 152.46 151.44 152.24 148.44 8,279,800
Jul 3, 2023 151.48 152.53 150.47 152.50 148.69 3,996,100
Jun 30, 2023 149.83 152.07 149.79 151.74 147.95 7,055,600
Jun 29, 2023 148.48 149.70 147.10 149.38 145.65 7,343,000
Jun 28, 2023 149.33 150.30 147.96 149.99 146.24 6,733,300
Jun 27, 2023 148.44 150.17 148.39 150.02 146.27 5,445,400
Jun 26, 2023 148.10 148.97 146.72 148.61 144.90 4,353,100
Jun 23, 2023 150.25 150.53 147.96 148.46 144.75 13,843,300
Jun 22, 2023 150.35 151.10 149.48 149.95 146.20 6,666,800
Jun 21, 2023 148.26 149.60 147.87 149.44 145.71 4,649,700
Jun 20, 2023 149.75 150.28 148.11 148.16 144.46 5,340,700
Jun 16, 2023 148.92 150.09 148.90 149.54 145.80 11,243,900
Jun 15, 2023 147.17 148.97 146.54 148.45 144.74 5,863,000
Jun 14, 2023 145.31 146.89 144.83 146.42 142.76 5,693,300
Jun 13, 2023 144.51 145.68 144.28 145.06 141.44 5,321,200
Jun 12, 2023 147.00 147.01 144.55 145.41 141.78 5,354,000
Jun 9, 2023 145.68 146.78 144.73 146.56 142.90 5,569,500
Jun 8, 2023 145.34 146.65 144.92 146.44 142.78 4,863,700
Jun 7, 2023 144.01 145.12 143.47 144.80 141.18 6,194,400
Jun 6, 2023 146.07 146.31 143.55 144.49 140.88 4,635,900
Jun 5, 2023 146.05 147.85 145.73 145.94 142.29 4,753,700
Jun 2, 2023 144.51 146.68 144.39 146.52 142.86 6,123,500
Jun 1, 2023 143.25 144.12 142.45 143.96 140.36 6,091,100
May 31, 2023 143.16 143.98 141.90 142.50 138.94 19,854,800
May 30, 2023 143.86 144.04 142.35 143.18 139.60 5,561,000
May 26, 2023 145.33 146.01 144.73 145.40 141.77 4,716,400
May 25, 2023 145.49 146.21 144.35 145.39 141.76 6,510,300
May 24, 2023 147.59 148.20 146.09 146.33 142.67 5,755,400
May 23, 2023 148.79 148.88 147.07 147.55 143.86 6,116,000
May 22, 2023 152.50 152.60 148.83 149.16 145.43 7,876,200
May 19, 2023 152.47 153.32 151.84 153.17 149.34 4,752,700
May 18, 2023 153.31 153.65 151.60 152.53 148.72 6,997,600
May 17, 2023 156.26 156.56 153.90 155.08 151.20 4,286,900
May 16, 2023 155.87 156.92 154.93 155.74 151.85 5,591,500
May 15, 2023 156.61 156.75 154.64 156.01 152.11 5,414,900
May 12, 2023 154.70 156.05 154.39 155.96 152.06 5,252,200
May 11, 2023 154.81 154.89 153.39 154.39 150.53 3,495,300
May 10, 2023 153.45 154.32 152.44 154.03 150.18 4,754,900
May 9, 2023 155.85 155.98 153.58 153.71 149.87 4,472,100
May 8, 2023 155.35 155.73 154.87 155.30 151.42 4,950,700
May 5, 2023 155.40 156.31 154.69 156.03 152.13 3,988,200
May 4, 2023 156.10 156.60 155.09 155.51 151.62 4,892,600
May 3, 2023 156.64 157.57 155.43 156.23 152.33 5,775,000
May 2, 2023 156.59 156.93 155.67 156.43 152.52 5,262,900
May 1, 2023 156.03 157.40 155.80 156.57 152.66 3,844,600
Apr 28, 2023 156.28 157.37 155.76 156.38 152.47 5,754,000
Apr 27, 2023 155.30 156.61 155.01 156.47 152.56 4,805,600
Apr 26, 2023 155.30 156.00 154.34 154.58 150.72 4,843,700
Apr 25, 2023 156.51 157.94 155.79 156.39 152.48 8,341,800
Apr 24, 2023 155.22 157.25 155.22 156.35 152.44 8,109,800
Apr 21, 2023 154.94 158.11 154.50 156.07 152.17 14,876,900
Apr 20, 2023 0.94 Dividend
Apr 20, 2023 150.37 151.36 150.37 150.85 147.08 5,370,900

Related Tickers

CL Colgate-Palmolive Company
87.13
+1.07%
 
KMB Kimberly-Clark Corporation
126.83
+0.97%
 
UL Unilever PLC
47.31
+0.98%
 
KVUE Kenvue Inc.
19.58
0.00%
 
CLX The Clorox Company
143.55
+0.24%
 
EL The Estée Lauder Companies Inc.
144.41
-0.28%
 
ELF e.l.f. Beauty, Inc.
156.73
-6.44%
 
CHD Church & Dwight Co., Inc.
104.35
+1.11%
 
HIMS Hims & Hers Health, Inc.
11.90
-3.57%
 
OR.PA L'Oréal S.A.
444.95
+5.04%