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
2018-12-14 96.19 96.85 96.19 96.65 1,100,366
2018-12-13 94.86 96.75 94.86 96.52 1,546,806
2018-12-12 94.36 94.36 93.21 94.01 1,008,284
2018-12-11 93.50 94.48 93.50 94.00 903,328
2018-12-10 92.65 93.33 91.44 93.14 886,774
2018-12-07 93.39 93.72 92.22 92.59 708,725
2018-12-06 92.89 93.56 91.11 93.56 1,191,461
2018-12-04 93.33 94.81 93.21 93.21 924,604
2018-12-03 94.77 94.77 92.31 93.05 1,089,767
2018-11-30 92.87 94.295 92.82 94.26 640,329
2018-11-29 92.78 93.17 92.75 92.84 806,318
2018-11-28 92.23 93.17 92.23 92.96 765,948
2018-11-27 92.14 92.81 91.89 92.81 838,664
2018-11-26 91.39 92.09 91.28 92.035 740,795
2018-11-23 91.03 91.91 90.98 91.31 654,214
2018-11-21 91.65 92.30 91.335 91.39 1,005,324
2018-11-20 92.84 93.23 91.95 92.01 1,364,714
2018-11-19 93.22 94.04 93.07 93.21 1,012,097
2018-11-16 93.79 94.80 93.72 93.72 1,261,244
2018-11-15 93.50 93.87 92.82 93.82 1,513,485
2018-11-14 93.45 93.89 93.03 93.42 1,419,799
2018-11-13 91.78 93.52 91.78 93.43 1,286,420
2018-11-12 92.13 93.36 92.13 92.63 1,262,961
2018-11-09 91.31 92.61 91.31 92.61 992,823
2018-11-08 90.73 91.43 90.73 91.28 692,398
2018-11-07 91.45 91.45 90.67 91.28 846,304
2018-11-06 90.70 91.46 90.52 91.36 721,394
2018-11-05 89.70 91.36 89.70 90.975 969,322
2018-11-02 89.86 89.86 89.00 89.635 1,023,553
2018-11-01 89.445 89.76 88.955 89.49 913,715

» More Procter & Gamble Stock Price History

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