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
2018-09-19 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.