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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 139.0176
CLOSE 139.1144

Low

LOW 121.54

High

HIGH 164.98
DATEOPENHIGHLOWCLOSE
01/04/2021139.66139.86136.35137.82
01/05/2021137.99138.92136.27138.7
01/06/2021138.77141.04138.6140.16
01/07/2021139.75140.13138.04138.85
01/08/2021138.47139.06137138.79
01/11/2021138.75139.44137.6137.85
01/12/2021137.85138.25136.24137.05
01/13/2021137.1138.07137.1137.26
01/14/2021137.43137.65135.28135.8
01/15/2021135.25136.2134.66134.78
01/19/2021135.7136.36133.56133.6
01/20/2021132.53133.8131.26131.93
01/21/2021130.65131.99130.51131.01
01/22/2021131.02131.47129.99130
01/25/2021129.95133129.9132.24
01/26/2021132.25133.47131.43133.09
01/27/2021132.39133.1127.7128.38
01/28/2021127.84131.65127.44130.36
01/29/2021130.19130.29128.07128.21
02/01/2021129129.66128.2128.97
02/02/2021129.6130.72128.69128.79
02/03/2021128.95129.2127.75128.95
02/04/2021129.38129.46128.58129.03
02/05/2021129.12130.1129.03129.57
02/08/2021129.93130.1128.11129.17
02/09/2021129.46129.94128.23128.67
02/10/2021128.75129.16127.96128.22
02/11/2021128.54129.33128.21128.33
02/12/2021128128.13126.58127.62
02/16/2021127.97128.17126.99127.92
02/17/2021127.19129.49127.11128.46
02/18/2021127.81129.85127.59129.53
02/19/2021129.35129.44127.02127.12
02/22/2021126.79127.24126.38126.58
02/23/2021127.78129.93127.19127.52
02/24/2021127.35128.24126.91127.66
02/25/2021127.49128.99126.29126.58
02/26/2021126.54126.93121.82123.53
03/01/2021124.16125.49124124.29
03/02/2021123.87124.86123.43123.9
03/03/2021123.77124.2122.79123.16
03/04/2021123.1124.77121.54122.15
03/05/2021122.76126.33122.55125.98
03/08/2021125.76128.9125.32127.31
03/09/2021127.65128.92126.06126.18
03/10/2021126.15128.42125.47127.34
03/11/2021127.13127.85126.72126.91
03/12/2021127.65128.82127.65128.14
03/15/2021128.39129.04127.19128.56
03/16/2021128.51129.98128.51128.94
03/17/2021129.11129.84128.35128.42
03/18/2021128.21129.04127.04128.7
03/19/2021129.1129.74127.9128.01
03/22/2021128.01130.89128.01130.18
03/23/2021130.41133.29129.99132.6
03/24/2021130.94133.14130.62132.56
03/25/2021133.09133.62132.05133.48
03/26/2021133.22135.61132.48135.45
03/29/2021135137.6135137.57
03/30/2021136.61137135.14135.45
03/31/2021135.68136.75135.26135.43
04/01/2021135.05135.48133.33134.28
04/05/2021134.96137.25134.73136.45
04/06/2021136137.02135.64136.5
04/07/2021137.12137.33136.25136.74
04/08/2021136.9137.63136.59137.26
04/09/2021136.51137.27135.56136.37
04/12/2021136.5137.04135.71136.92
04/13/2021136.02136.39134.84135.11
04/14/2021135.52135.79134.58135.6
04/15/2021135.97137.76135.87137.24
04/16/2021137.61137.9136.88137.25
04/19/2021136.94137.08135.39136.61
04/20/2021134.84138.59133.53137.75
04/21/2021137.89138.57136.6136.85
04/22/2021135.37135.79134.06134.63
04/23/2021134.93135.08133.25133.94
04/26/2021133.49133.76131.17131.26
04/27/2021131.24131.89130.29131.18
04/28/2021131.71131.85130.88131.4
04/29/2021131.31132.99131.31132.51
04/30/2021132.75133.67132.26133.42
05/03/2021134.03135.68134.03135
05/04/2021134.98135.83134.21134.54
05/05/2021134.37134.97133.37133.46
05/06/2021134.01135.37133.92135.14
05/07/2021135.08136.03134.76135.15
05/10/2021135.89138.42135.69137.67
05/11/2021138.49138.79136.47136.99
05/12/2021136.49137135.49135.54
05/13/2021135.89138.53135.39137.72
05/14/2021137.67139.1137.67138.01
05/17/2021137.97139.07137.61137.73
05/18/2021136.46137.83136.15136.32
05/19/2021136.06136.83135.59136.6
05/20/2021136.79138.71136.72138
05/21/2021138.2138.94137.78138
05/24/2021138138.8137.73137.96
05/25/2021138.05138.48136.75138.43
05/26/2021138.79138.86137.87138.12
05/27/2021138.12138.28134.66134.98
05/28/2021135.15136.13134.64134.85
06/01/2021135.79136132.48132.88
06/02/2021133133.63132.52133.46
06/03/2021133.23135.91133.2135.85
06/04/2021135.7136.62135.4135.95
06/07/2021136.36136.84135.68136.42
06/08/2021136.68136.75134.75134.84
06/09/2021135.55136.44134.74134.79
06/10/2021135.02136.35134.62135.79
06/11/2021135.75135.87133.9134.86
06/14/2021134.98135.03133.96134.91
06/15/2021135.2135.64134.55134.65
06/16/2021135.18135.58132.65132.78
06/17/2021132.82134.16132.65133.99
06/18/2021133.34133.35131.94132.03
06/21/2021132.69133.26132.4133.07
06/22/2021133.04134.02132.88133.12
06/23/2021132.95133.36132.32132.93
06/24/2021132.95133.31132.7133.02
06/25/2021133.26135.54132.95134.92
06/28/2021134.9136.16134.76135.32
06/29/2021135.51135.83133.82134.4
06/30/2021134.58135.29134.29134.93
07/01/2021135.43136.14134.92135.24
07/02/2021135.6136.64135.42135.9
07/06/2021135.52136.3135.36135.98
07/07/2021136.03137.59136.03137
07/08/2021136.99137.4135.89136.98
07/09/2021137.24137.65136.84137.03
07/12/2021136.9137.47136.43137.14
07/13/2021136.39137.57136.39136.97
07/14/2021137.01138.23136.37137.98
07/15/2021138.01139.26137.7139.16
07/16/2021139.3140.78139.11140.51
07/19/2021140.32141.87138.81140.44
07/20/2021140.44141.98139.64139.69
07/21/2021139.95140.2138.99139.2
07/22/2021137.29138.33136.71137.8
07/23/2021137.48139.98137.08139.79
07/26/2021139.62140.82139.22140.28
07/27/2021140.15141.62140140.85
07/28/2021140.67140.67138.71138.76
07/29/2021139.76140.18138.73139.48
07/30/2021142144.54141.55142.23
08/02/2021141.77142.43140.8141.88
08/03/2021141.86144.21141.52143.95
08/04/2021143.04144.09142.35142.43
08/05/2021143.35143.55141.47142.5
08/06/2021143.03143.12141.22141.41
08/09/2021141.95142.59141.7142.18
08/10/2021141.91142.51141.66142.27
08/11/2021142.74143.24142.47142.62
08/12/2021143.15143.15142.35142.95
08/13/2021142.95143.99142.69143.64
08/16/2021143.67144.69143.38144.64
08/17/2021144.4145.6143.89144.88
08/18/2021144.7144.88143.18143.3
08/19/2021143.16145.28143.16144.99
08/20/2021145.25145.98144.78145.09
08/23/2021144.29145.34144.23144.35
08/24/2021144.01144.15142.98143.18
08/25/2021143.07143.13142.25142.67
08/26/2021142.56142.71141.47142.42
08/27/2021142.48142.77141.64142.31
08/30/2021142.6142.99142.05142.93
08/31/2021143.04143.53142.05142.39
09/01/2021142.33144.19142.23143.84
09/02/2021143.97144.73143.58143.95
09/03/2021143.76144.37143.52144.05
09/07/2021144.32144.5143.29143.51
09/08/2021143.08144.94143.01144.6
09/09/2021144.57144.88143.65143.99
09/10/2021144.06144.46143.32144.13
09/13/2021144.85147.23144.85145.68
09/14/2021146.13146.36144.95145.43
09/15/2021145.35145.77144.74145.12
09/16/2021144.84145.19142.82144.11
09/17/2021144.37146.28144.23144.34
09/20/2021144.22144.85141.97142.89
09/21/2021142.98144.53142.88143.11
09/22/2021143.82144.35142.86143.6
09/23/2021144.06144.69143.49144.19
09/24/2021143.8144.45143.09143.55
09/27/2021143.15143.17141.52141.66
09/28/2021141.05141.37139.56140.59
09/29/2021140.27142.68140.18142.02
09/30/2021142.64142.74139.53139.8
10/01/2021139.93140.23138.32139.58
10/04/2021139.39140.4137.6138.79
10/05/2021138.8140.52138.72139.33
10/06/2021138.99141.26138.62141.19
10/07/2021141.75143.03141.75142.32
10/08/2021142.29142.62141.04141.73
10/11/2021142.37142.77141.77142.32
10/12/2021142.6143.04141.7142.11
10/13/2021142.4142.76141.03142.44
10/14/2021142.83144.31142.81144.05
10/15/2021144.52144.87143.68144.42
10/18/2021143.55143.7142.1142.34
10/19/2021139.08140.82138.8140.66
10/20/2021140.15141.96139.85141.21
10/21/2021140.86141.16139.18139.33
10/22/2021139.39141.01139.32140.83
10/25/2021140.41140.92139.05140.85
10/26/2021141.62143.18141.24142.85
10/27/2021143.14143.68141.69141.83
10/28/2021141.89142.88141.71142.68
10/29/2021142.16143.48142.02142.99
11/01/2021143.36143.8142.49142.64
11/02/2021142.72144.58142.28144.06
11/03/2021144.13145.11143.52145.05
11/04/2021142.84145.39142.34145.32
11/05/2021145.44146.37144.8146.04
11/08/2021145.5146.1144.02144.95
11/09/2021145.03145.83144.58145.39
11/10/2021145.74147.31145.59146.82
11/11/2021146.86146.97146.21146.4
11/12/2021146.74147.08145.98146.56
11/15/2021147.03147.75146.47147.4
11/16/2021147.39148.59147.01147.19
11/17/2021146.97147.78146.42147.1
11/18/2021147.04148.08146.51147.12
11/19/2021147.95148.23146.79146.82
11/22/2021146.97148.94146.83147.8
11/23/2021147.83149.5147.67149.44
11/24/2021148.77148.88147.68148.66
11/26/2021148.58149.72147.31147.47
11/29/2021147.79149.66146.79149.02
11/30/2021147.81148.54144.12144.58
12/01/2021144.85147.87144.85146.4
12/02/2021147.01148.46146.94147.26
12/03/2021148.02150147.66149.88
12/06/2021150.19152.39150.19152.15
12/07/2021151.95152.58151.27151.75
12/08/2021151.67152.66150.28152.43
12/09/2021152.31154.19151.6153.32
12/10/2021153.85155.8153.43155.46
12/13/2021155.3158.33154.91157.67
12/14/2021157.9158.63156.66158.25
12/15/2021157.64159.64157.64158.86
12/16/2021158.73161.32158.42161.11
12/17/2021160.66161.72157.31157.46
12/20/2021156.6158.46156.57157.86
12/21/2021157.65158.15156.79157.76
12/22/2021157.77159.58157.27159.32
12/23/2021159.5160.92159.44160.1
12/27/2021160.67161.99160.61161.97
12/28/2021161.96163.38161.94162.84
12/29/2021163.21164.98163.08164.19
12/30/2021164.4164.59162.61162.77
12/31/2021162.86163.73162.46163.58