Procter & Gamble Company (PG) Historical Stock Data
168.06 ↓1.13 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PG is up 0.10% a day on average. There have been 17 days where Procter & Gamble Company closed green and 13 days where PG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 168.87 | 168.06 | ↓$0.81 (-0.48%) | 167.51 | 169.87 | 8.11M |
| 2024-12-19 | 169.01 | 169.19 | ↑$0.18 (0.11%) | 167.35 | 170.09 | 7.76M |
| 2024-12-18 | 169.76 | 169.08 | ↓$0.68 (-0.40%) | 169.02 | 170.56 | 5.43M |
| 2024-12-17 | 170.67 | 170.33 | ↓$0.34 (-0.20%) | 170.02 | 171.95 | 5.93M |
| 2024-12-16 | 171.45 | 171.14 | ↓$0.31 (-0.18%) | 171.10 | 172.78 | 5.94M |
| 2024-12-13 | 170.77 | 171.06 | ↑$0.29 (0.17%) | 170.12 | 171.79 | 3.83M |
| 2024-12-12 | 171.43 | 170.85 | ↓$0.58 (-0.34%) | 170.02 | 171.82 | 4.06M |
| 2024-12-11 | 173.01 | 170.63 | ↓$2.38 (-1.38%) | 170.40 | 173.39 | 3.29M |
| 2024-12-10 | 170.42 | 172.28 | ↑$1.86 (1.09%) | 169.93 | 172.93 | 6.21M |
| 2024-12-09 | 173.64 | 170.79 | ↓$2.85 (-1.64%) | 170.43 | 173.76 | 5.24M |
| 2024-12-06 | 175.37 | 173.82 | ↓$1.55 (-0.88%) | 173.76 | 176.73 | 4.12M |
| 2024-12-05 | 174.86 | 176.03 | ↑$1.17 (0.67%) | 174.50 | 176.46 | 4.98M |
| 2024-12-04 | 174.17 | 175.11 | ↑$0.94 (0.54%) | 173.46 | 175.15 | 4.30M |
| 2024-12-03 | 178.77 | 175.42 | ↓$3.35 (-1.87%) | 175.20 | 179.62 | 6.08M |
| 2024-12-02 | 179.12 | 179.70 | ↑$0.58 (0.32%) | 178.01 | 180.16 | 4.21M |
| 2024-11-29 | 178.70 | 179.26 | ↑$0.56 (0.31%) | 178.28 | 179.63 | 3.82M |
| 2024-11-27 | 180.00 | 179.36 | ↓$0.64 (-0.36%) | 178.73 | 180.43 | 4.15M |
| 2024-11-26 | 177.20 | 179.31 | ↑$2.11 (1.19%) | 177.20 | 179.46 | 6.28M |
| 2024-11-25 | 177.48 | 177.39 | ↓$0.09 (-0.05%) | 176.90 | 178.82 | 6.96M |
| 2024-11-22 | 174.15 | 176.28 | ↑$2.13 (1.23%) | 173.88 | 177.40 | 10.61M |
| 2024-11-21 | 171.66 | 172.75 | ↑$1.09 (0.63%) | 170.22 | 173.51 | 4.64M |
| 2024-11-20 | 170.01 | 170.89 | ↑$0.88 (0.52%) | 169.51 | 171.07 | 4.71M |
| 2024-11-19 | 170.69 | 170.76 | ↑$0.07 (0.04%) | 169.67 | 171.17 | 5.68M |
| 2024-11-18 | 169.11 | 170.75 | ↑$1.64 (0.97%) | 168.83 | 171.45 | 4.82M |
| 2024-11-15 | 167.94 | 169.54 | ↑$1.60 (0.95%) | 166.89 | 170.57 | 7.13M |
| 2024-11-14 | 166.71 | 167.08 | ↑$0.37 (0.22%) | 166.51 | 168.03 | 7.42M |
| 2024-11-13 | 166.06 | 166.58 | ↑$0.52 (0.31%) | 165.72 | 166.78 | 3.48M |
| 2024-11-12 | 166.14 | 165.84 | ↓$0.30 (-0.18%) | 165.57 | 167.06 | 4.54M |
| 2024-11-11 | 167.00 | 166.03 | ↓$0.97 (-0.58%) | 165.78 | 168.51 | 3.89M |
| 2024-11-08 | 164.02 | 167.71 | ↑$3.70 (2.25%) | 163.93 | 167.75 | 7.50M |
Create an account or log in to view more rows.
$PG it can go lower
$PG Shorts are calling in all the favors
$PG the catalyst we need !
$PG I think I like this stock more everyday
$PG Let’s goooo
$PG nice
$PG BUY BUY BUY BUY
$PG peak frustration
$PG Another boring day I believe
$PG starting to gap up a little