PROCTER & GAMBLE Historical Stock Price

Below is the stock price history for Procter & Gamble PG. Data is recorded each day for the historical open, high, low, close and volume. The Procter & Gamble stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Procter & Gamble Historical Stock Price

Date	Open	High	Low	Close	Volume
2018-09-19	84.03	84.25	83.84	84.03	369,400
2018-09-18	84.02	84.23	83.63	84.055	443,501
2018-09-17	83.46	84.19	83.46	84.17	421,371
2018-09-14	83.37	83.64	82.98	83.63	335,147
2018-09-13	82.965	83.45	82.73	83.40	366,456
2018-09-12	82.10	83.17	81.88	83.13	378,658
2018-09-11	81.75	82.40	81.75	82.015	403,192
2018-09-10	82.78	83.04	82.36	82.36	477,875
2018-09-07	82.01	82.01	81.275	81.90	1,128,551
2018-09-06	82.92	83.28	82.56	82.67	717,356
2018-09-05	82.25	83.42	82.25	83.255	738,480
2018-09-04	82.70	82.93	82.45	82.55	437,529
2018-08-31	83.44	83.44	82.42	82.96	422,785
2018-08-30	83.36	83.67	83.20	83.37	357,182
2018-08-29	83.50	83.74	83.35	83.47	310,844
2018-08-28	83.71	83.75	83.37	83.43	307,648
2018-08-27	83.64	83.64	83.10	83.40	319,844
2018-08-24	83.35	83.51	83.11	83.395	214,368
2018-08-23	83.01	83.575	82.89	83.22	303,608
2018-08-22	83.89	83.89	83.12	83.41	342,599
2018-08-21	83.41	83.96	83.15	83.96	588,687
2018-08-20	83.80	83.85	83.34	83.695	567,382
2018-08-17	83.94	84.12	83.695	83.735	610,126
2018-08-16	82.46	83.99	82.40	83.545	663,261
2018-08-15	81.33	82.34	80.88	82.23	588,447
2018-08-14	81.45	81.67	81.27	81.30	390,737
2018-08-13	81.95	81.95	81.17	81.54	359,053
2018-08-10	81.20	81.73	81.12	81.43	349,636
2018-08-09	82.15	82.15	81.345	81.345	328,332
2018-08-08	82.16	82.78	82.16	82.36	365,855

» More Procter & Gamble Stock Price History

To see other companies like Procter & Gamble (PG), view our stock market today for news, and other data.