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

DateOpenHighLowCloseVolume
2019-05-21 106.71 106.88 106.45 106.45 199,643
2019-05-20 108.08 108.08 107.21 107.22 298,016
2019-05-17 107.69 107.96 107.27 107.53 341,269
2019-05-16 108.21 108.66 107.83 107.94 387,818
2019-05-15 106.17 106.95 106.07 106.78 320,533
2019-05-14 106.14 106.48 105.81 105.81 322,628
2019-05-13 105.60 106.40 105.53 105.97 435,314
2019-05-10 104.51 106.11 104.29 105.725 394,730
2019-05-09 104.305 104.82 103.865 104.40 1,117,564
2019-05-08 104.33 105.72 104.31 105.16 321,523
2019-05-07 104.96 105.41 104.15 104.41 428,106
2019-05-06 105.42 105.75 105.26 105.72 303,348
2019-05-03 105.84 106.38 105.84 105.97 273,205
2019-05-02 105.45 105.54 105.09 105.40 326,372
2019-05-01 106.13 106.34 104.90 104.90 492,884
2019-04-30 105.63 106.49 105.63 106.31 458,583
2019-04-29 105.19 105.19 104.78 104.80 264,022
2019-04-26 105.16 105.85 105.16 105.59 446,469
2019-04-25 103.39 103.56 103.09 103.405 436,254
2019-04-24 104.28 104.52 103.48 103.91 570,457
2019-04-23 104.01 104.01 102.22 103.09 1,005,655
2019-04-22 106.90 106.90 105.77 106.17 439,261
2019-04-18 105.93 106.33 105.85 106.11 356,632
2019-04-17 106.15 106.20 105.77 105.90 363,165
2019-04-16 106.04 106.47 105.68 106.435 566,754
2019-04-15 104.93 105.67 104.93 105.665 358,636
2019-04-12 104.75 104.89 104.51 104.765 375,815
2019-04-11 104.59 104.86 104.39 104.86 333,609
2019-04-10 104.68 104.73 104.26 104.60 419,664
2019-04-09 104.48 104.74 104.46 104.54 459,551

» More Procter & Gamble Stock Price History

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