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
2018-06-20 76.18 76.18 75.54 75.81 429,632
2018-06-19 75.89 76.64 75.80 76.285 401,179
2018-06-18 76.75 76.75 75.44 75.875 427,144
2018-06-15 75.87 77.245 75.87 77.245 546,849
2018-06-14 76.40 76.48 75.74 76.015 550,925
2018-06-13 77.45 77.45 76.24 76.45 510,865
2018-06-12 77.77 77.87 77.12 77.23 555,799
2018-06-11 77.06 77.685 77.06 77.62 527,841
2018-06-08 76.14 77.19 76.07 77.19 1,100,843
2018-06-07 74.17 76.37 74.17 75.705 1,155,711
2018-06-06 73.99 74.38 73.78 74.24 396,207
2018-06-05 74.32 74.35 73.62 74.03 409,313
2018-06-04 73.75 74.61 73.63 74.15 541,398
2018-06-01 73.39 73.72 72.89 73.435 465,823
2018-05-31 74.78 74.78 72.83 73.195 771,016
2018-05-30 74.35 75.00 74.08 74.90 817,554
2018-05-29 74.10 74.67 73.80 74.06 738,981
2018-05-25 73.95 74.57 73.78 74.29 532,258
2018-05-24 74.06 74.29 73.605 73.75 488,961
2018-05-23 74.11 74.25 73.73 74.20 484,836
2018-05-22 74.34 74.89 73.86 73.86 604,969
2018-05-21 73.72 74.245 73.52 73.99 586,917
2018-05-18 73.80 74.03 73.15 73.32 454,169
2018-05-17 73.84 73.89 73.51 73.845 670,561
2018-05-16 72.99 73.88 72.99 73.54 645,932
2018-05-15 73.15 73.35 72.66 72.785 669,510
2018-05-14 73.72 73.725 73.14 73.17 538,287
2018-05-11 73.71 74.00 73.075 73.275 446,031
2018-05-10 72.87 73.32 72.72 73.075 431,538
2018-05-09 71.82 72.53 71.80 72.35 522,974

» More Procter & Gamble Stock Price History

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