PG
The Procter & Gamble Company
20:02:25
150.38 $
0.0000 (%0.00)
Previous Close: 150.56
Day Low₺150.38
Day High₺152.29
PG: The Procter & Gamble Company Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 111.224
CLOSE 111.2929
Low
LOW 89.08
High
HIGH 126.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 91.03 | 91.39 | 89.93 | 91.28 |
| 01/03/2019 | 90.94 | 92.5 | 90.38 | 90.64 |
| 01/04/2019 | 90.84 | 92.49 | 90.37 | 92.49 |
| 01/07/2019 | 91.91 | 92.5 | 91.4 | 92.12 |
| 01/08/2019 | 92.7 | 93.09 | 91.82 | 92.46 |
| 01/09/2019 | 92.69 | 92.96 | 90.81 | 90.95 |
| 01/10/2019 | 90.89 | 91.54 | 90.61 | 91.17 |
| 01/11/2019 | 91.67 | 91.98 | 91.11 | 91.77 |
| 01/14/2019 | 91.5 | 91.91 | 90.85 | 91.15 |
| 01/15/2019 | 91.15 | 92.61 | 91.14 | 92.01 |
| 01/16/2019 | 91.74 | 92.15 | 90.99 | 91.37 |
| 01/17/2019 | 90.71 | 91.56 | 90.35 | 90.64 |
| 01/18/2019 | 91.37 | 91.84 | 91.04 | 91.42 |
| 01/22/2019 | 91.39 | 91.75 | 89.08 | 90.44 |
| 01/23/2019 | 94.18 | 96.41 | 93.63 | 94.84 |
| 01/24/2019 | 94.29 | 94.56 | 93.19 | 94.3 |
| 01/25/2019 | 94.42 | 94.89 | 93.06 | 93.6 |
| 01/28/2019 | 93.32 | 93.97 | 92.97 | 93.52 |
| 01/29/2019 | 93.79 | 94.12 | 93.1 | 93.54 |
| 01/30/2019 | 93.61 | 94.66 | 93.57 | 94.52 |
| 01/31/2019 | 94.43 | 96.81 | 94.08 | 96.47 |
| 02/01/2019 | 96.35 | 97.61 | 95.99 | 97.47 |
| 02/04/2019 | 97.21 | 98.22 | 96.72 | 98.03 |
| 02/05/2019 | 97.99 | 98.02 | 97.21 | 97.44 |
| 02/06/2019 | 97.25 | 98.32 | 97.12 | 97.92 |
| 02/07/2019 | 97.52 | 97.6 | 96.34 | 97.14 |
| 02/08/2019 | 97.01 | 97.72 | 96.7 | 97.71 |
| 02/11/2019 | 97.49 | 98.39 | 97.43 | 98.27 |
| 02/12/2019 | 98.38 | 99.34 | 97.98 | 99.26 |
| 02/13/2019 | 99.29 | 99.7 | 99.01 | 99.24 |
| 02/14/2019 | 98.7 | 98.82 | 97.84 | 98.46 |
| 02/15/2019 | 98.95 | 99.2 | 98.25 | 98.48 |
| 02/19/2019 | 98.56 | 100 | 98.47 | 99.99 |
| 02/20/2019 | 99.78 | 100.22 | 98.94 | 99.28 |
| 02/21/2019 | 99.1 | 99.86 | 98.59 | 99.78 |
| 02/22/2019 | 99.69 | 100.4 | 99.4 | 100.25 |
| 02/25/2019 | 100.36 | 100.45 | 99.33 | 99.57 |
| 02/26/2019 | 99.84 | 100.18 | 99.63 | 99.83 |
| 02/27/2019 | 99.34 | 99.63 | 98.82 | 98.91 |
| 02/28/2019 | 98.91 | 99.2 | 98.08 | 98.55 |
| 03/01/2019 | 98.61 | 98.78 | 97.83 | 98.44 |
| 03/04/2019 | 98.57 | 98.88 | 97.88 | 98.87 |
| 03/05/2019 | 98.91 | 99.68 | 98.91 | 99.09 |
| 03/06/2019 | 98.86 | 99.1 | 98.4 | 98.93 |
| 03/07/2019 | 98.97 | 99.6 | 98.25 | 98.55 |
| 03/08/2019 | 98.82 | 99.18 | 97.75 | 98.41 |
| 03/11/2019 | 98.79 | 99.68 | 98.51 | 99.58 |
| 03/12/2019 | 99.78 | 100.52 | 99.73 | 100.05 |
| 03/13/2019 | 99.99 | 101.59 | 99.96 | 101.18 |
| 03/14/2019 | 100.94 | 101.78 | 100.72 | 101.32 |
| 03/15/2019 | 101.76 | 102.89 | 101.73 | 102.44 |
| 03/18/2019 | 102.06 | 102.29 | 101.2 | 101.51 |
| 03/19/2019 | 101.91 | 102.14 | 101.29 | 101.9 |
| 03/20/2019 | 101.73 | 102.31 | 101.05 | 101.72 |
| 03/21/2019 | 101.28 | 102.91 | 101.28 | 102.49 |
| 03/22/2019 | 102.48 | 103.15 | 99.09 | 101.66 |
| 03/25/2019 | 101.66 | 102.34 | 101.26 | 101.96 |
| 03/26/2019 | 102.44 | 103.48 | 102.4 | 103.02 |
| 03/27/2019 | 102.76 | 103.02 | 102.04 | 102.9 |
| 03/28/2019 | 103.31 | 103.68 | 103.11 | 103.55 |
| 03/29/2019 | 103.86 | 104.15 | 103.11 | 104.05 |
| 04/01/2019 | 104.23 | 104.23 | 103.14 | 103.64 |
| 04/02/2019 | 103.61 | 104.02 | 103.26 | 103.75 |
| 04/03/2019 | 103.58 | 103.89 | 102.75 | 103.69 |
| 04/04/2019 | 103.48 | 103.67 | 102.79 | 103.43 |
| 04/05/2019 | 103.61 | 103.69 | 103.17 | 103.65 |
| 04/08/2019 | 103.93 | 105.14 | 103.5 | 104.97 |
| 04/09/2019 | 104.55 | 104.76 | 104.14 | 104.66 |
| 04/10/2019 | 104.66 | 105 | 104.24 | 104.65 |
| 04/11/2019 | 104.58 | 105.05 | 104.37 | 104.75 |
| 04/12/2019 | 104.75 | 105.06 | 104.17 | 105.06 |
| 04/15/2019 | 104.98 | 105.78 | 104.79 | 105.73 |
| 04/16/2019 | 105.98 | 106.5 | 105.65 | 106.42 |
| 04/17/2019 | 106.27 | 106.51 | 105.35 | 105.85 |
| 04/18/2019 | 106.02 | 106.71 | 105.83 | 106.05 |
| 04/22/2019 | 106.13 | 107.2 | 105.74 | 106.01 |
| 04/23/2019 | 104.01 | 104.11 | 102.13 | 103.16 |
| 04/24/2019 | 103.32 | 104.65 | 102.79 | 103.69 |
| 04/25/2019 | 103.1 | 103.57 | 102.59 | 103.28 |
| 04/26/2019 | 103.95 | 105.88 | 103.91 | 105.86 |
| 04/29/2019 | 105.57 | 105.75 | 104.72 | 104.78 |
| 04/30/2019 | 104.86 | 106.62 | 104.66 | 106.48 |
| 05/01/2019 | 106.15 | 106.39 | 104.81 | 104.93 |
| 05/02/2019 | 105.2 | 105.76 | 105.05 | 105.56 |
| 05/03/2019 | 105.99 | 106.41 | 105.58 | 106.08 |
| 05/06/2019 | 105.12 | 105.82 | 105.04 | 105.68 |
| 05/07/2019 | 105.03 | 105.58 | 104.1 | 104.7 |
| 05/08/2019 | 104.99 | 105.77 | 104.16 | 105.07 |
| 05/09/2019 | 104.67 | 105.04 | 103.78 | 104.24 |
| 05/10/2019 | 103.98 | 106.15 | 103.92 | 106.01 |
| 05/13/2019 | 105.14 | 106.59 | 104.85 | 106.11 |
| 05/14/2019 | 105.77 | 106.5 | 105.57 | 105.6 |
| 05/15/2019 | 105.61 | 107 | 105.5 | 106.7 |
| 05/16/2019 | 106.74 | 108.68 | 106.59 | 108.11 |
| 05/17/2019 | 107.27 | 108 | 107.26 | 107.45 |
| 05/20/2019 | 107.44 | 108.13 | 107.14 | 107.33 |
| 05/21/2019 | 107.47 | 107.54 | 106.29 | 106.37 |
| 05/22/2019 | 106.09 | 107.05 | 105.94 | 106.72 |
| 05/23/2019 | 106.68 | 107.03 | 105.89 | 106.76 |
| 05/24/2019 | 107.15 | 107.44 | 106.54 | 106.69 |
| 05/28/2019 | 106.7 | 107.25 | 104.42 | 104.46 |
| 05/29/2019 | 103.96 | 104.81 | 103.7 | 104.19 |
| 05/30/2019 | 104.37 | 105.37 | 104.37 | 105.33 |
| 05/31/2019 | 104.89 | 104.9 | 102.41 | 102.91 |
| 06/03/2019 | 103.15 | 103.96 | 102.4 | 103.8 |
| 06/04/2019 | 104.01 | 105.1 | 103.85 | 104.68 |
| 06/05/2019 | 105.24 | 106.75 | 104.89 | 106.73 |
| 06/06/2019 | 106.85 | 107.68 | 106.33 | 107.38 |
| 06/07/2019 | 107.74 | 109.38 | 107.74 | 108.77 |
| 06/10/2019 | 108.32 | 109.02 | 107.46 | 108.72 |
| 06/11/2019 | 108.94 | 109.6 | 108.87 | 109.38 |
| 06/12/2019 | 109.6 | 110.66 | 109.58 | 109.68 |
| 06/13/2019 | 109.98 | 110.95 | 109.86 | 110.91 |
| 06/14/2019 | 110.97 | 111.75 | 110.65 | 111.2 |
| 06/17/2019 | 111.16 | 111.21 | 110.24 | 110.99 |
| 06/18/2019 | 111.45 | 111.56 | 109.43 | 109.6 |
| 06/19/2019 | 109.5 | 110.73 | 109.26 | 110.42 |
| 06/20/2019 | 110.78 | 112.02 | 110.5 | 111.74 |
| 06/21/2019 | 111.62 | 112.47 | 111.02 | 111.2 |
| 06/24/2019 | 111.82 | 112.5 | 111.4 | 112.33 |
| 06/25/2019 | 112.11 | 112.63 | 111.31 | 111.72 |
| 06/26/2019 | 111.39 | 111.44 | 109.66 | 109.73 |
| 06/27/2019 | 109.92 | 110.27 | 109.29 | 109.78 |
| 06/28/2019 | 111.86 | 111.96 | 109.02 | 109.65 |
| 07/01/2019 | 109.92 | 110.7 | 109.61 | 110.49 |
| 07/02/2019 | 110.61 | 111.5 | 110.29 | 111.48 |
| 07/03/2019 | 111.96 | 114.27 | 111.84 | 114.08 |
| 07/05/2019 | 112.97 | 113.45 | 112.23 | 113.15 |
| 07/08/2019 | 113.34 | 114.23 | 113.3 | 114.05 |
| 07/09/2019 | 113.9 | 113.91 | 112.32 | 112.91 |
| 07/10/2019 | 113.46 | 114.5 | 113.4 | 113.75 |
| 07/11/2019 | 113.66 | 114.4 | 113.44 | 114.38 |
| 07/12/2019 | 114.07 | 115.21 | 114.07 | 114.99 |
| 07/15/2019 | 115.07 | 115.88 | 114.79 | 115.48 |
| 07/16/2019 | 115.72 | 116.52 | 115.45 | 115.89 |
| 07/17/2019 | 115.73 | 116.29 | 115.73 | 115.94 |
| 07/18/2019 | 114.93 | 115.77 | 114.79 | 115.44 |
| 07/19/2019 | 115.5 | 115.95 | 115.01 | 115.01 |
| 07/22/2019 | 115.04 | 115.45 | 114.58 | 115.3 |
| 07/23/2019 | 115.71 | 116.05 | 113.84 | 113.85 |
| 07/24/2019 | 113.85 | 113.88 | 112.28 | 112.6 |
| 07/25/2019 | 111.48 | 112.98 | 111.38 | 112.77 |
| 07/26/2019 | 113.21 | 114.88 | 112.88 | 114.73 |
| 07/29/2019 | 114.73 | 116.21 | 114.62 | 116 |
| 07/30/2019 | 119.82 | 121.76 | 118.8 | 120.41 |
| 07/31/2019 | 119.66 | 120.68 | 117.07 | 118.04 |
| 08/01/2019 | 118.56 | 119.17 | 116.73 | 116.73 |
| 08/02/2019 | 116.51 | 117.08 | 115.69 | 116.44 |
| 08/05/2019 | 116.09 | 116.3 | 112.83 | 113.08 |
| 08/06/2019 | 113.65 | 115 | 113.18 | 114.28 |
| 08/07/2019 | 113.75 | 116.24 | 112.68 | 115.52 |
| 08/08/2019 | 115.52 | 117.49 | 115.34 | 117.44 |
| 08/09/2019 | 117.62 | 118.04 | 115.85 | 116.78 |
| 08/12/2019 | 116.78 | 117.67 | 115.59 | 116.03 |
| 08/13/2019 | 116.51 | 118.07 | 116.34 | 117.25 |
| 08/14/2019 | 116.46 | 117.94 | 115.66 | 115.79 |
| 08/15/2019 | 116.8 | 118.09 | 116.44 | 117.39 |
| 08/16/2019 | 118.06 | 119.54 | 117.6 | 119.18 |
| 08/19/2019 | 119.97 | 120.45 | 119.11 | 120.24 |
| 08/20/2019 | 120.05 | 120.26 | 118.79 | 118.9 |
| 08/21/2019 | 119.27 | 119.65 | 118.68 | 119.2 |
| 08/22/2019 | 119.08 | 119.79 | 118.7 | 119.42 |
| 08/23/2019 | 119.14 | 120.11 | 116.43 | 117.32 |
| 08/26/2019 | 117.75 | 119.6 | 117.22 | 119.32 |
| 08/27/2019 | 119.99 | 121.05 | 119.78 | 120.55 |
| 08/28/2019 | 120.46 | 121.43 | 119.63 | 121.4 |
| 08/29/2019 | 121.79 | 122 | 120.32 | 121.18 |
| 08/30/2019 | 121.96 | 122 | 119.51 | 120.23 |
| 09/03/2019 | 119.79 | 121.54 | 119.63 | 121.36 |
| 09/04/2019 | 121.85 | 123.28 | 121.46 | 123.21 |
| 09/05/2019 | 123.24 | 123.43 | 122.18 | 122.76 |
| 09/06/2019 | 123 | 123.38 | 122.54 | 122.87 |
| 09/09/2019 | 122.71 | 122.78 | 121.78 | 122.17 |
| 09/10/2019 | 121.03 | 121.18 | 119.58 | 119.88 |
| 09/11/2019 | 119.86 | 121.34 | 119.36 | 121.27 |
| 09/12/2019 | 122.65 | 123.21 | 121.62 | 122.77 |
| 09/13/2019 | 121.82 | 122.58 | 121.5 | 122.12 |
| 09/16/2019 | 121.81 | 121.96 | 119.02 | 119.75 |
| 09/17/2019 | 119.63 | 121.99 | 119.44 | 121.16 |
| 09/18/2019 | 121.27 | 121.96 | 120.77 | 121.41 |
| 09/19/2019 | 121.39 | 122.23 | 121.24 | 121.9 |
| 09/20/2019 | 122.13 | 122.6 | 121.75 | 122.24 |
| 09/23/2019 | 122.2 | 123.77 | 121.97 | 123.22 |
| 09/24/2019 | 123.7 | 124.73 | 123.36 | 123.61 |
| 09/25/2019 | 123.56 | 123.83 | 122.95 | 123.02 |
| 09/26/2019 | 123.64 | 125 | 123.53 | 124.31 |
| 09/27/2019 | 124.41 | 124.88 | 123.72 | 124.57 |
| 09/30/2019 | 124.57 | 125.36 | 124.13 | 124.38 |
| 10/01/2019 | 124.36 | 124.64 | 123.2 | 123.85 |
| 10/02/2019 | 123.2 | 123.65 | 120.21 | 121.08 |
| 10/03/2019 | 121.67 | 122.54 | 120.84 | 121.74 |
| 10/04/2019 | 122.19 | 124.06 | 121.99 | 124 |
| 10/07/2019 | 123.53 | 123.89 | 122.68 | 122.84 |
| 10/08/2019 | 122.66 | 122.93 | 120.88 | 120.93 |
| 10/09/2019 | 121.81 | 122.39 | 121.43 | 121.98 |
| 10/10/2019 | 121.33 | 122.19 | 120.8 | 121.94 |
| 10/11/2019 | 122.04 | 122.06 | 120.82 | 121.09 |
| 10/14/2019 | 121.62 | 121.62 | 119.58 | 120.05 |
| 10/15/2019 | 120.19 | 120.56 | 116.7 | 117.2 |
| 10/16/2019 | 117.67 | 117.77 | 116.51 | 117.53 |
| 10/17/2019 | 117.31 | 117.64 | 116.55 | 116.63 |
| 10/18/2019 | 116.55 | 117.75 | 116.17 | 117.47 |
| 10/21/2019 | 117.42 | 119.12 | 117.35 | 119.08 |
| 10/22/2019 | 124 | 124.22 | 121.6 | 122.18 |
| 10/23/2019 | 121.99 | 123.73 | 121.84 | 123 |
| 10/24/2019 | 123.76 | 125.77 | 123.34 | 124.79 |
| 10/25/2019 | 124.82 | 124.82 | 123.17 | 123.25 |
| 10/28/2019 | 123.48 | 124.12 | 122.6 | 123.48 |
| 10/29/2019 | 123.2 | 124.56 | 123.1 | 123.6 |
| 10/30/2019 | 123.99 | 125.17 | 123.5 | 124.94 |
| 10/31/2019 | 124.79 | 125.45 | 123.36 | 124.51 |
| 11/01/2019 | 124.83 | 125.14 | 123.25 | 123.87 |
| 11/04/2019 | 123.92 | 123.92 | 118.64 | 119.07 |
| 11/05/2019 | 118.83 | 119.59 | 118.24 | 118.9 |
| 11/06/2019 | 119.1 | 120.35 | 118.66 | 120.32 |
| 11/07/2019 | 120.34 | 120.34 | 118.81 | 119.62 |
| 11/08/2019 | 119.85 | 120.59 | 119.16 | 119.7 |
| 11/11/2019 | 119.48 | 120 | 119.09 | 119.33 |
| 11/12/2019 | 119.49 | 119.6 | 118.55 | 119.27 |
| 11/13/2019 | 119.9 | 121.05 | 119.87 | 120.65 |
| 11/14/2019 | 120.62 | 121.17 | 120.11 | 120.5 |
| 11/15/2019 | 120.99 | 120.99 | 119.97 | 120.54 |
| 11/18/2019 | 120.25 | 122.56 | 120.17 | 121.89 |
| 11/19/2019 | 121.93 | 122.78 | 121.13 | 121.42 |
| 11/20/2019 | 121.42 | 122.38 | 120.93 | 122.29 |
| 11/21/2019 | 121.78 | 122.54 | 120.28 | 120.34 |
| 11/22/2019 | 120.23 | 120.61 | 119.39 | 120.29 |
| 11/25/2019 | 120.44 | 120.92 | 120.02 | 120.51 |
| 11/26/2019 | 120.73 | 122.35 | 120.41 | 122.26 |
| 11/27/2019 | 122.42 | 122.44 | 120.96 | 121.76 |
| 11/29/2019 | 121.99 | 122.63 | 121.71 | 122.06 |
| 12/02/2019 | 121.94 | 122.78 | 120.96 | 122.72 |
| 12/03/2019 | 122.31 | 122.96 | 121.8 | 122.95 |
| 12/04/2019 | 122.75 | 124.58 | 122.69 | 124.53 |
| 12/05/2019 | 124.27 | 124.63 | 123.66 | 124.62 |
| 12/06/2019 | 124.73 | 125.45 | 123.89 | 124.19 |
| 12/09/2019 | 124.31 | 125.14 | 124.18 | 124.87 |
| 12/10/2019 | 124.78 | 124.87 | 124.12 | 124.27 |
| 12/11/2019 | 124.27 | 125.27 | 124.07 | 124.66 |
| 12/12/2019 | 124.78 | 125.76 | 123.88 | 124.57 |
| 12/13/2019 | 124.21 | 125.74 | 123.79 | 125.47 |
| 12/16/2019 | 125.47 | 126.35 | 125.35 | 125.56 |
| 12/17/2019 | 125.59 | 125.98 | 124.31 | 125.31 |
| 12/18/2019 | 125.31 | 125.87 | 123.69 | 124.01 |
| 12/19/2019 | 124.16 | 125.2 | 123.9 | 124.92 |
| 12/20/2019 | 126.15 | 126.6 | 125.03 | 125.36 |
| 12/23/2019 | 125.52 | 125.82 | 124.69 | 124.9 |
| 12/24/2019 | 124.79 | 125.31 | 124.58 | 125.22 |
| 12/26/2019 | 125.1 | 125.75 | 124.87 | 125.22 |
| 12/27/2019 | 125.56 | 126.3 | 125.39 | 126.09 |
| 12/30/2019 | 125.76 | 125.98 | 124.14 | 124.47 |
| 12/31/2019 | 124.43 | 124.99 | 123.95 | 124.9 |