Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Procter & Gamble Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PG: The Procter & Gamble Company Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.254
CLOSE 127.3897

Low

LOW 94.34

High

HIGH 146.92
DATEOPENHIGHLOWCLOSE
01/02/2020124.5124.73122.94123.41
01/03/2020122.16123.53121.86122.58
01/06/2020122.57123.19122.38122.75
01/07/2020122.88123.21121.87121.99
01/08/2020122.19123.43122122.51
01/09/2020122.51123.88122.51123.85
01/10/2020123.9124.32123.3123.97
01/13/2020124124.9123.81124.88
01/14/2020124.65125.2124.48124.69
01/15/2020125.06126.12125.01125.96
01/16/2020126.11126.78125.59126.07
01/17/2020126.35127125.88126.41
01/21/2020126.41126.62124.84126.09
01/22/2020126.33126.68125.83126.31
01/23/2020124.3126.55123.65124.99
01/24/2020125.22126.79124.77125.14
01/27/2020124.75126.39124.75125.69
01/28/2020125.93126.98125.72126.03
01/29/2020125.91126.07125.03125.06
01/30/2020124.79126.06124.42125.95
01/31/2020125.99126.95124.46124.62
02/03/2020124.66125.95124.49125.11
02/04/2020125.71127.35125.36125.66
02/05/2020125.91127.06125.4126.81
02/06/2020126.9128.09126.6127.14
02/07/2020127.19127.27126.05126.08
02/10/2020126.46126.83125.76126.17
02/11/2020126.27126.27124.03124.16
02/12/2020123.68123.97122.85123.45
02/13/2020123.73125.28123.52124.96
02/14/2020125.29126.15124.79126.14
02/18/2020125.83126.18124.83124.87
02/19/2020124.85126.47124.65125.44
02/20/2020125.47126.76125.13126.58
02/21/2020126.13128.07125.98126.7
02/24/2020125.26126.59123.14123.3
02/25/2020123.02123.96120.88121.43
02/26/2020121.42122.39119.85120.16
02/27/2020119.12119.92113.43113.5
02/28/2020109.46113.23106.67113.23
03/02/2020113.19119.79112.55119.56
03/03/2020119.73121.84117.14118.17
03/04/2020119.88124.69119.6124.5
03/05/2020121.3122.9120.28121.63
03/06/2020118.03122.61117.55121.66
03/09/2020115.27120.03115.12116.06
03/10/2020118.96120.82114.44120.55
03/11/2020117.6118.44110.68111.59
03/12/2020103111.58101101.84
03/13/2020106.5114.63105.41114.07
03/16/2020101.75115.95101108.5
03/17/2020111.45119.7110.77118.24
03/18/2020113.02121.5112.09117.45
03/19/2020116.61118109.79110.83
03/20/2020109.19109.7101.59102.43
03/23/2020100.19103.7594.3497.7
03/24/2020101.2310496.07103.27
03/25/2020100.51104.798.6100.92
03/26/2020103.88108.31102.53107.38
03/27/2020106.49114.29106.49110.17
03/30/2020113.9115.79110.2115
03/31/2020113.5114.29108.95110
04/01/2020107.95112.18107109.33
04/02/2020107.69114.99107.5114.4
04/03/2020113.74115.9113.01115.08
04/06/2020117119114.58117.81
04/07/2020116.71120.06112.5112.77
04/08/2020114.39117.3111.86115.1
04/09/2020115.26118.66114.2114.66
04/13/2020113.61116.75113.16115.95
04/14/2020118.76121.47116.25120.96
04/15/2020120.86123.42119.59121.22
04/16/2020122.35122.5119.9121.5
04/17/2020122.45124.99120.54124.69
04/20/2020121.47123.23120.54120.6
04/21/2020119.5120.3118.43119.68
04/22/2020119.99120.28118.78119.4
04/23/2020118.65119.67118.05119.4
04/24/2020119.1119.76118.62118.78
04/27/2020119.19119.19116.9117.45
04/28/2020117.1117.91116.17116.89
04/29/2020117.52118.05115.08117.08
04/30/2020115.92118.28115.66117.87
05/01/2020117.6118.37116.32116.82
05/04/2020117.09117.2115115.77
05/05/2020115.8117.26115.21116.01
05/06/2020115.54116.14112.89113.1
05/07/2020114.06114.14111.82112.17
05/08/2020113.52116.3113.39115.95
05/11/2020115.75116.01114.92115.31
05/12/2020115.2115.9114.14114.55
05/13/2020114.28115.35113.73113.92
05/14/2020113.54114.45111.25113.81
05/15/2020113.93114.79112.05114.61
05/18/2020116.03116.99114.71116.21
05/19/2020115.09115.64112.34112.44
05/20/2020113113.77112.13113.28
05/21/2020112.8113.2111.43111.62
05/22/2020112.29113.6111.76112.6
05/26/2020114.15114.15111.68112.03
05/27/2020112.5113.97111.82113.89
05/28/2020115.53116.99114.9116.06
05/29/2020116.13116.72114.62115.92
06/01/2020116117.5115.26117.25
06/02/2020117.07118.14116.82118.06
06/03/2020118.1119.19117.95118.53
06/04/2020118118.83115.57116.05
06/05/2020116.25118.83116.05118.33
06/08/2020117.44119.12116.84119.05
06/09/2020119.4119.76118.15118.34
06/10/2020119119.89118.11119.23
06/11/2020118.81119.57116116.26
06/12/2020116.59118.05115.26115.62
06/15/2020114.55117.28113.76116.69
06/16/2020118.53118.97116.93118.13
06/17/2020118.39119.11117.44117.93
06/18/2020117.46119.96117.37119.28
06/19/2020120.49121.82118.83118.92
06/22/2020118.78119.08117.34117.75
06/23/2020118.67119.19117.65117.73
06/24/2020117.22117.96116.28116.42
06/25/2020116.99118.03116.03117.89
06/26/2020117.59118.47115.04115.23
06/29/2020116.51118.05116.35117.66
06/30/2020117.97119.99117.8119.57
07/01/2020119.65120.39118.9119.98
07/02/2020121122.57120.53120.88
07/06/2020121.77122.41120.88121.63
07/07/2020121.3123.25120.89122.22
07/08/2020122.15123.24122122.89
07/09/2020122.82123.98121.81122.48
07/10/2020122.57124.5122.47123.89
07/13/2020124125.59123.34124.05
07/14/2020123.99125.66123.5125.09
07/15/2020125.98126.9124.26124.5
07/16/2020125.08125.52123.91124.76
07/17/2020125.09126.07124.83125.63
07/20/2020125.47125.84124.79125.24
07/21/2020125.49126.64124.92125.07
07/22/2020125.5126.4124.21126.14
07/23/2020126.12127.18125.6126.16
07/24/2020126.99127.77125.32125.96
07/27/2020125.71126.64125.54126.32
07/28/2020126.37128.46126.29127.88
07/29/2020127.56129.24127.36128.31
07/30/2020130.66132.03129.65131.42
07/31/2020130.01131.21129.27131.12
08/03/2020130.47131.92130.47131.29
08/04/2020130.77133.93130.7133.79
08/05/2020133.59134.65133.12133.44
08/06/2020132.85133.37132.12132.71
08/07/2020132.89133.64132.45133.55
08/10/2020133.7134.44133.19134.1
08/11/2020134.27134.74132.79133.23
08/12/2020133.77135.97133.7135.46
08/13/2020135.08135.87134.93135.78
08/14/2020135.61135.64134.55135.1
08/17/2020134.94135.7134.66135.5
08/18/2020135.81137.52135.42136.51
08/19/2020135.54136.32135.5135.77
08/20/2020135.24136.98135.19136.85
08/21/2020136.6138.1135.91137.44
08/24/2020137.49138.78137.2138.51
08/25/2020139139.15137.8139.06
08/26/2020138.57139.32138.25138.39
08/27/2020138.84139.69138.18138.21
08/28/2020138.32138.91136.95138.77
08/31/2020138.19138.73137.82138.33
09/01/2020137.86138.22137.07138.18
09/02/2020138.11141.44137.61140.51
09/03/2020140.74141.7137.09138.26
09/04/2020137.81139.19136.12137.96
09/08/2020138.52138.64135.04135.94
09/09/2020136.42139.56136.27138.15
09/10/2020138.12138.72136.51136.7
09/11/2020137.69138.66137.16138.14
09/14/2020138.44139.58138.33138.63
09/15/2020138.79139.77138.39138.63
09/16/2020139.57140.17137.6137.7
09/17/2020137.06137.88136.19137.52
09/18/2020136.91137.93136.26137.37
09/21/2020137137.47134.7136.71
09/22/2020136.49139.03136.24137.96
09/23/2020138.42138.42136.09136.31
09/24/2020136.67137.15135.71136.92
09/25/2020135.89137.99135.89137.62
09/28/2020138.56139.94137.78138.01
09/29/2020138.39138.42136.66137.26
09/30/2020138.16139.85137.81138.99
10/01/2020139.58139.99138.21139.24
10/02/2020137.93139.12136.95138.12
10/05/2020138.72139.65138.3139.39
10/06/2020139.42140.77138.81139.61
10/07/2020140.08141.39139.37140.7
10/08/2020140.56141.93140.36141.65
10/09/2020141.84143.64141.7142.92
10/12/2020143.33145.33143.33144.49
10/13/2020143.82144.84143.46144.21
10/14/2020144.18145.1143.08144.04
10/15/2020143.06144.39142.89143.83
10/16/2020144.42145.87143.92144.39
10/19/2020144.47145.39141.13141.91
10/20/2020145.61145.69141.9142.48
10/21/2020142.49144.34142.47143.25
10/22/2020141.49142.75141.08141.45
10/23/2020141.76142.88141.76142.38
10/26/2020141.5142.05140.01141.3
10/27/2020141.94143.34141.65142.36
10/28/2020140.45140.94137.31137.66
10/29/2020137.35139.09135.8137.57
10/30/2020137.18137.99134.68137.1
11/02/2020138.51140137.44138.5
11/03/2020139.32142.66139.32141.22
11/04/2020140.46143140.27140.64
11/05/2020142.44143.53141.78142.38
11/06/2020142.67144.07142.38143.23
11/09/2020146.15146.92137.6137.99
11/10/2020138.1140.62137.15140.26
11/11/2020141.85143140.65142.07
11/12/2020142.29142.55141.07142.15
11/13/2020142.21144.48141.88144.28
11/16/2020144.78144.78141.26142.43
11/17/2020141.89143.47141.75141.88
11/18/2020141.99142.1139.66139.7
11/19/2020139.87140.12138.45139.53
11/20/2020139.53140.35138.63139.3
11/23/2020139.32139.95137.86138.76
11/24/2020138.83139.84138.07138.31
11/25/2020138.16139.39138.04138.68
11/27/2020138.59138.89137.53138.61
11/30/2020138139.2136.74138.87
12/01/2020139.16139.54138.16139.37
12/02/2020139.37139.94137.49138.36
12/03/2020138.09138.35135.54137.34
12/04/2020137.21137.86135.87137.47
12/07/2020136.61137.74136.56137.68
12/08/2020137.02138.78136.43138.05
12/09/2020137.83138.04136.25136.41
12/10/2020136.52136.92135.04135.51
12/11/2020134.46136.8134.2136.51
12/14/2020137.02137.93135.77135.85
12/15/2020136.39137.54136.24136.65
12/16/2020136.71138.27136.71137.27
12/17/2020138.01139.12137.95138.25
12/18/2020138.26140.07137.45139.04
12/21/2020137.96138.43136.22137.52
12/22/2020137.29138.07136.38136.55
12/23/2020137.39137.55136.13136.34
12/24/2020136.2138.13136.2137.72
12/28/2020138.15139.39137.95138.68
12/29/2020139.22139.94138.2138.42
12/30/2020138.6138.92137.55137.77
12/31/2020138.31139.29137.39139.14