Procter & Gamble Company (PG) Historical Stock Data
162.55 ↓0.05 (-0.03%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PG is up 0.02% a day on average. There have been 16 days where Procter & Gamble Company closed green and 14 days where PG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 162.97 | 162.55 | ↓$0.42 (-0.26%) | 162.08 | 164.32 | 7.09M |
| 2024-04-24 | 161.20 | 162.60 | ↑$1.40 (0.87%) | 159.42 | 162.86 | 7.22M |
| 2024-04-23 | 161.68 | 161.50 | ↓$0.18 (-0.11%) | 160.42 | 162.10 | 7.71M |
| 2024-04-22 | 158.43 | 160.54 | ↑$2.11 (1.33%) | 157.25 | 161.29 | 8.93M |
| 2024-04-19 | 154.98 | 158.14 | ↑$3.16 (2.04%) | 153.52 | 158.18 | 12.03M |
| 2024-04-18 | 156.34 | 157.29 | ↑$0.95 (0.61%) | 155.96 | 157.63 | 7.82M |
| 2024-04-17 | 156.30 | 156.96 | ↑$0.66 (0.42%) | 155.74 | 157.12 | 6.62M |
| 2024-04-16 | 155.85 | 155.95 | ↑$0.10 (0.06%) | 155.67 | 156.94 | 6.10M |
| 2024-04-15 | 156.42 | 155.45 | ↓$0.97 (-0.62%) | 155.33 | 156.82 | 5.75M |
| 2024-04-12 | 155.22 | 155.33 | ↑$0.11 (0.07%) | 154.74 | 155.97 | 6.77M |
| 2024-04-11 | 157.55 | 155.84 | ↓$1.71 (-1.09%) | 155.77 | 157.60 | 8.21M |
| 2024-04-10 | 155.65 | 157.24 | ↑$1.59 (1.02%) | 155.65 | 157.58 | 7.79M |
| 2024-04-09 | 156.27 | 156.66 | ↑$0.39 (0.25%) | 155.70 | 156.75 | 4.61M |
| 2024-04-08 | 155.97 | 156.04 | ↑$0.07 (0.04%) | 155.63 | 156.70 | 5.48M |
| 2024-04-05 | 155.29 | 156.10 | ↑$0.81 (0.52%) | 154.69 | 157.06 | 5.12M |
| 2024-04-04 | 156.88 | 155.45 | ↓$1.43 (-0.91%) | 155.41 | 157.08 | 6.80M |
| 2024-04-03 | 160.63 | 156.15 | ↓$4.48 (-2.79%) | 155.68 | 160.88 | 9.60M |
| 2024-04-02 | 159.64 | 160.57 | ↑$0.93 (0.58%) | 159.64 | 160.71 | 6.77M |
| 2024-04-01 | 161.78 | 160.58 | ↓$1.20 (-0.74%) | 159.80 | 162.07 | 5.97M |
| 2024-03-28 | 162.82 | 162.25 | ↓$0.57 (-0.35%) | 161.70 | 163.14 | 7.19M |
| 2024-03-27 | 161.36 | 162.61 | ↑$1.25 (0.77%) | 161.34 | 162.74 | 6.60M |
| 2024-03-26 | 160.36 | 160.55 | ↑$0.19 (0.12%) | 160.14 | 161.14 | 5.84M |
| 2024-03-25 | 161.17 | 160.19 | ↓$0.98 (-0.61%) | 159.73 | 161.66 | 7.15M |
| 2024-03-22 | 162.20 | 161.66 | ↓$0.54 (-0.33%) | 161.47 | 162.41 | 6.39M |
| 2024-03-21 | 162.09 | 161.86 | ↓$0.23 (-0.14%) | 161.12 | 162.46 | 5.21M |
| 2024-03-20 | 162.01 | 161.99 | ↓$0.02 (-0.01%) | 161.47 | 162.40 | 4.87M |
| 2024-03-19 | 161.80 | 161.83 | ↑$0.03 (0.02%) | 161.17 | 162.17 | 6.15M |
| 2024-03-18 | 161.48 | 161.21 | ↓$0.27 (-0.17%) | 161.00 | 162.72 | 6.09M |
| 2024-03-15 | 160.70 | 161.38 | ↑$0.68 (0.42%) | 160.30 | 161.50 | 10.96M |
| 2024-03-14 | 162.24 | 161.50 | ↓$0.74 (-0.46%) | 161.13 | 162.62 | 5.85M |
Create an account or log in to view more rows.
$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
$PG death cross will complete today
$PG Not another do nothing day
$PG about to pop IMHO
$PG Bears always win...
Bulls have to be forever bagholders....