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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 147.196
CLOSE 147.1769
Low
LOW 122.18
High
HIGH 165.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 161.69 | 162.94 | 159.88 | 162.9 |
| 01/04/2022 | 162.29 | 164.39 | 162.18 | 163.47 |
| 01/05/2022 | 163.44 | 165.32 | 163.4 | 164.21 |
| 01/06/2022 | 164.34 | 165.2 | 162.61 | 162.83 |
| 01/07/2022 | 163.13 | 163.53 | 161.95 | 162.74 |
| 01/10/2022 | 162.51 | 163.12 | 160.17 | 160.52 |
| 01/11/2022 | 160.22 | 160.22 | 156.91 | 158.66 |
| 01/12/2022 | 158.26 | 159.36 | 157.83 | 159.01 |
| 01/13/2022 | 159.31 | 159.45 | 157.78 | 158.29 |
| 01/14/2022 | 158.07 | 160.49 | 157.56 | 159.81 |
| 01/18/2022 | 158.53 | 158.53 | 156.04 | 156.73 |
| 01/19/2022 | 157.61 | 164.19 | 156.97 | 162 |
| 01/20/2022 | 160.12 | 164.33 | 160.12 | 162 |
| 01/21/2022 | 163 | 165.35 | 162.1 | 162.62 |
| 01/24/2022 | 163.43 | 164.12 | 158.72 | 161.3 |
| 01/25/2022 | 160.45 | 161.3 | 157.89 | 159.54 |
| 01/26/2022 | 157.34 | 159.57 | 156.38 | 158.15 |
| 01/27/2022 | 158.73 | 161.35 | 158.58 | 159.13 |
| 01/28/2022 | 158.61 | 160.95 | 157.32 | 160.5 |
| 01/31/2022 | 159.35 | 160.65 | 158.87 | 160.45 |
| 02/01/2022 | 160.79 | 161.3 | 157.73 | 159.74 |
| 02/02/2022 | 160.14 | 162.84 | 159.47 | 162.6 |
| 02/03/2022 | 161.98 | 164.98 | 161.62 | 164.14 |
| 02/04/2022 | 163.13 | 164.49 | 161.41 | 161.53 |
| 02/07/2022 | 161.87 | 162.26 | 159.67 | 160.32 |
| 02/08/2022 | 161.12 | 161.27 | 159.65 | 159.96 |
| 02/09/2022 | 160.36 | 160.64 | 159.27 | 159.6 |
| 02/10/2022 | 159.09 | 159.5 | 156.65 | 157.17 |
| 02/11/2022 | 158.01 | 158.58 | 155.58 | 156.29 |
| 02/14/2022 | 156.14 | 157.06 | 153.36 | 156.74 |
| 02/15/2022 | 157.77 | 159.32 | 156.11 | 156.82 |
| 02/16/2022 | 156.83 | 158.78 | 156.27 | 158.01 |
| 02/17/2022 | 158.38 | 160.38 | 157.35 | 159.82 |
| 02/18/2022 | 159.5 | 161.06 | 158.82 | 159.9 |
| 02/22/2022 | 160.11 | 160.88 | 156.66 | 157.93 |
| 02/23/2022 | 158.3 | 158.6 | 155.6 | 155.96 |
| 02/24/2022 | 155.64 | 155.98 | 150.56 | 151.76 |
| 02/25/2022 | 152.33 | 158.94 | 152.25 | 158.24 |
| 02/28/2022 | 156.29 | 157.19 | 153.82 | 155.89 |
| 03/01/2022 | 154.31 | 155.4 | 152.34 | 153.31 |
| 03/02/2022 | 152.96 | 155.08 | 152.6 | 153.79 |
| 03/03/2022 | 153.77 | 155.86 | 153.77 | 154.36 |
| 03/04/2022 | 153.12 | 155.35 | 152.55 | 155.14 |
| 03/07/2022 | 154.49 | 154.52 | 151.14 | 152.84 |
| 03/08/2022 | 152.18 | 152.95 | 146.58 | 146.79 |
| 03/09/2022 | 148.83 | 150.47 | 147.81 | 148.77 |
| 03/10/2022 | 147.8 | 148.28 | 143.94 | 144.94 |
| 03/11/2022 | 145.4 | 146.16 | 143.03 | 143.22 |
| 03/14/2022 | 144.45 | 146.04 | 143.35 | 145.05 |
| 03/15/2022 | 147.01 | 150.54 | 146.89 | 150.27 |
| 03/16/2022 | 150.63 | 151.79 | 148.04 | 149.76 |
| 03/17/2022 | 149.99 | 150.47 | 148.5 | 150.23 |
| 03/18/2022 | 150.87 | 150.87 | 148.24 | 150.15 |
| 03/21/2022 | 150.44 | 151.42 | 149.24 | 150.72 |
| 03/22/2022 | 153.43 | 153.6 | 150.52 | 151.88 |
| 03/23/2022 | 152.2 | 153.01 | 150.69 | 150.82 |
| 03/24/2022 | 150.89 | 151.56 | 150.16 | 151.08 |
| 03/25/2022 | 151.63 | 153.92 | 151.51 | 152.83 |
| 03/28/2022 | 153.64 | 153.9 | 152.63 | 153.88 |
| 03/29/2022 | 155.37 | 156.47 | 154.02 | 155.46 |
| 03/30/2022 | 152.5 | 154.43 | 151.94 | 154.39 |
| 03/31/2022 | 154.1 | 154.34 | 152.4 | 152.8 |
| 04/01/2022 | 153.52 | 155.46 | 152.06 | 155.09 |
| 04/04/2022 | 153.81 | 154.35 | 151.26 | 154.08 |
| 04/05/2022 | 153.61 | 157.37 | 153.54 | 154.62 |
| 04/06/2022 | 154.42 | 157.29 | 153.94 | 156.83 |
| 04/07/2022 | 157.87 | 159.39 | 156.97 | 158.86 |
| 04/08/2022 | 159.7 | 160.53 | 158.92 | 160.1 |
| 04/11/2022 | 159.95 | 161.21 | 158.63 | 159.49 |
| 04/12/2022 | 159.31 | 160.63 | 158.7 | 159.01 |
| 04/13/2022 | 159.08 | 160.41 | 158.71 | 159.46 |
| 04/14/2022 | 159.98 | 160.3 | 158.45 | 158.57 |
| 04/18/2022 | 158.48 | 158.98 | 156.53 | 157.06 |
| 04/19/2022 | 156.77 | 160.03 | 156.3 | 159.41 |
| 04/20/2022 | 160.5 | 164.48 | 160 | 163.65 |
| 04/21/2022 | 163.82 | 164.9 | 162.43 | 162.61 |
| 04/22/2022 | 163.24 | 163.52 | 160.91 | 161.25 |
| 04/25/2022 | 161.7 | 163.29 | 159.8 | 162.55 |
| 04/26/2022 | 162.68 | 163.64 | 159.75 | 159.79 |
| 04/27/2022 | 160.21 | 161.45 | 159.11 | 159.36 |
| 04/28/2022 | 160.54 | 163.71 | 159.27 | 163.41 |
| 04/29/2022 | 162.47 | 162.95 | 160.2 | 160.55 |
| 05/02/2022 | 161.6 | 162 | 156.19 | 158.38 |
| 05/03/2022 | 158.22 | 158.99 | 155.01 | 156.21 |
| 05/04/2022 | 155.83 | 157.55 | 155.15 | 157.36 |
| 05/05/2022 | 156.3 | 157.29 | 153.14 | 154.46 |
| 05/06/2022 | 154.77 | 156.24 | 153.87 | 156 |
| 05/09/2022 | 153.96 | 156.76 | 152.75 | 155.61 |
| 05/10/2022 | 155.55 | 156.62 | 153.94 | 154.79 |
| 05/11/2022 | 154.03 | 155.9 | 152.35 | 152.61 |
| 05/12/2022 | 153.52 | 153.61 | 149.88 | 151.99 |
| 05/13/2022 | 152.58 | 153.73 | 150.42 | 153.62 |
| 05/16/2022 | 153.47 | 155.9 | 152.03 | 155.12 |
| 05/17/2022 | 155.13 | 156.75 | 153.07 | 154.68 |
| 05/18/2022 | 154.67 | 154.76 | 144.54 | 145.04 |
| 05/19/2022 | 143.41 | 143.42 | 140.6 | 141.7 |
| 05/20/2022 | 142.15 | 142.45 | 139.18 | 141.79 |
| 05/23/2022 | 142.84 | 145.63 | 142.08 | 145.05 |
| 05/24/2022 | 144.89 | 147.94 | 144.82 | 147.63 |
| 05/25/2022 | 147.11 | 147.14 | 143.5 | 145.21 |
| 05/26/2022 | 146.48 | 147.38 | 145.04 | 146.48 |
| 05/27/2022 | 146.97 | 148.72 | 146.63 | 148.72 |
| 05/31/2022 | 147.29 | 148.99 | 146.16 | 147.88 |
| 06/01/2022 | 148 | 148.12 | 144.71 | 145.64 |
| 06/02/2022 | 145.97 | 147.26 | 142.63 | 147.21 |
| 06/03/2022 | 146.36 | 147.21 | 145.12 | 145.89 |
| 06/06/2022 | 147.37 | 147.64 | 144.59 | 145.32 |
| 06/07/2022 | 143.67 | 147.18 | 143.43 | 146.94 |
| 06/08/2022 | 146.3 | 146.43 | 144.99 | 145.11 |
| 06/09/2022 | 145.41 | 146.89 | 142.34 | 142.49 |
| 06/10/2022 | 140.89 | 143.15 | 139.45 | 141.95 |
| 06/13/2022 | 139.5 | 140.49 | 137.63 | 138.15 |
| 06/14/2022 | 137.51 | 137.58 | 132.54 | 133.84 |
| 06/15/2022 | 134.44 | 134.9 | 129.5 | 132.51 |
| 06/16/2022 | 131.03 | 135.07 | 130.6 | 133.32 |
| 06/17/2022 | 132.56 | 134.26 | 131.43 | 132.36 |
| 06/21/2022 | 134.62 | 137 | 133.43 | 136.37 |
| 06/22/2022 | 135.68 | 139.69 | 135.67 | 138.5 |
| 06/23/2022 | 139.05 | 142.48 | 138.9 | 142.3 |
| 06/24/2022 | 144.2 | 145.24 | 143.12 | 144.35 |
| 06/27/2022 | 144.12 | 144.76 | 142.71 | 143.25 |
| 06/28/2022 | 143.54 | 144.09 | 140.58 | 140.92 |
| 06/29/2022 | 141.6 | 142.86 | 141.15 | 142.2 |
| 06/30/2022 | 141.69 | 144.44 | 141.23 | 143.79 |
| 07/01/2022 | 144.24 | 146.25 | 143.4 | 146.11 |
| 07/05/2022 | 144.58 | 146.1 | 142.54 | 144.7 |
| 07/06/2022 | 145.51 | 147.49 | 144.97 | 146.05 |
| 07/07/2022 | 145.29 | 146.19 | 144.6 | 146 |
| 07/08/2022 | 145.99 | 146.81 | 144.57 | 145.02 |
| 07/11/2022 | 145.15 | 146.58 | 144.68 | 146.04 |
| 07/12/2022 | 145.86 | 146.92 | 144.37 | 144.75 |
| 07/13/2022 | 144.41 | 146.96 | 144.21 | 145.7 |
| 07/14/2022 | 143.76 | 145.53 | 143.47 | 145.27 |
| 07/15/2022 | 145.34 | 145.7 | 144.1 | 145.07 |
| 07/18/2022 | 144.94 | 145.09 | 143.17 | 143.31 |
| 07/19/2022 | 144.57 | 145.01 | 143.64 | 144.04 |
| 07/20/2022 | 144 | 144.22 | 140.64 | 141.55 |
| 07/21/2022 | 140.6 | 141.36 | 138.95 | 140.77 |
| 07/22/2022 | 140.76 | 143.17 | 140.67 | 143.02 |
| 07/25/2022 | 142.8 | 144.42 | 142.53 | 143.99 |
| 07/26/2022 | 142.69 | 144.49 | 141.71 | 144.27 |
| 07/27/2022 | 143.88 | 146.21 | 143.53 | 145.64 |
| 07/28/2022 | 146.14 | 148.61 | 145.08 | 148.06 |
| 07/29/2022 | 141.43 | 142.5 | 138.23 | 138.91 |
| 08/01/2022 | 138.34 | 143.94 | 138.27 | 142.9 |
| 08/02/2022 | 143.11 | 143.72 | 141.77 | 141.95 |
| 08/03/2022 | 141.66 | 145.27 | 140.91 | 144.88 |
| 08/04/2022 | 144.85 | 146.46 | 144.01 | 144.65 |
| 08/05/2022 | 143.75 | 144.84 | 142.77 | 144.72 |
| 08/08/2022 | 145.03 | 146.47 | 144.73 | 145.27 |
| 08/09/2022 | 145.57 | 145.94 | 144.49 | 144.93 |
| 08/10/2022 | 145.89 | 146.5 | 145.39 | 146.3 |
| 08/11/2022 | 146.81 | 147.29 | 144.93 | 145.26 |
| 08/12/2022 | 145.91 | 146.73 | 144.96 | 146.67 |
| 08/15/2022 | 146.87 | 148.77 | 146.75 | 148.56 |
| 08/16/2022 | 148.36 | 150.6 | 148.36 | 149.93 |
| 08/17/2022 | 149.1 | 149.75 | 148.88 | 149.24 |
| 08/18/2022 | 148.87 | 149.99 | 148.52 | 149.77 |
| 08/19/2022 | 149.21 | 150.63 | 148.72 | 149.73 |
| 08/22/2022 | 148.98 | 150.13 | 148.84 | 149.33 |
| 08/23/2022 | 148.43 | 148.44 | 145.83 | 146.45 |
| 08/24/2022 | 146.61 | 147.26 | 145.12 | 145.82 |
| 08/25/2022 | 145.23 | 145.78 | 144.49 | 145.7 |
| 08/26/2022 | 146 | 146.53 | 142.02 | 142.29 |
| 08/29/2022 | 141.3 | 142.69 | 141.02 | 141.69 |
| 08/30/2022 | 142.41 | 142.41 | 139.91 | 140.18 |
| 08/31/2022 | 140.4 | 140.88 | 137.86 | 137.94 |
| 09/01/2022 | 137.83 | 139.76 | 136.76 | 139.64 |
| 09/02/2022 | 140.42 | 141.15 | 136.55 | 137.16 |
| 09/06/2022 | 135.88 | 137.94 | 135.29 | 135.63 |
| 09/07/2022 | 136.03 | 137.76 | 136.02 | 137.68 |
| 09/08/2022 | 137.01 | 138.49 | 136.06 | 137.86 |
| 09/09/2022 | 137.95 | 141.09 | 137.3 | 139.96 |
| 09/12/2022 | 139.41 | 141.8 | 139.11 | 141.1 |
| 09/13/2022 | 140.78 | 141.43 | 137.86 | 138.18 |
| 09/14/2022 | 138.66 | 139.66 | 137.67 | 138.51 |
| 09/15/2022 | 138.78 | 138.89 | 136.64 | 137.44 |
| 09/16/2022 | 137.44 | 139.06 | 137.11 | 138.28 |
| 09/19/2022 | 138.2 | 138.46 | 137.23 | 137.99 |
| 09/20/2022 | 137.41 | 137.97 | 136.53 | 137.5 |
| 09/21/2022 | 138.08 | 138.2 | 135.71 | 135.73 |
| 09/22/2022 | 135.74 | 137.07 | 135.24 | 136.21 |
| 09/23/2022 | 135.68 | 136.5 | 133.95 | 135.58 |
| 09/26/2022 | 135.58 | 136.82 | 134.99 | 135.71 |
| 09/27/2022 | 135.96 | 136.94 | 131.71 | 131.98 |
| 09/28/2022 | 133.02 | 133.02 | 131.19 | 131.98 |
| 09/29/2022 | 131.87 | 131.87 | 128.26 | 128.7 |
| 09/30/2022 | 129 | 129.04 | 126.21 | 126.25 |
| 10/03/2022 | 127.25 | 129.1 | 126.68 | 128.51 |
| 10/04/2022 | 129.1 | 130.87 | 128.7 | 130.1 |
| 10/05/2022 | 129.2 | 130.09 | 128.09 | 129.2 |
| 10/06/2022 | 128.89 | 129.06 | 126.35 | 126.48 |
| 10/07/2022 | 126.5 | 126.58 | 123.76 | 124.27 |
| 10/10/2022 | 123.37 | 124.25 | 122.18 | 123.76 |
| 10/11/2022 | 123.69 | 125.7 | 123.6 | 124.23 |
| 10/12/2022 | 124.84 | 125.81 | 124.41 | 124.43 |
| 10/13/2022 | 123.51 | 126.75 | 122.92 | 126.31 |
| 10/14/2022 | 126.75 | 127.02 | 124.77 | 125.08 |
| 10/17/2022 | 126.01 | 128.28 | 125.86 | 127.34 |
| 10/18/2022 | 129.33 | 130.07 | 127.66 | 128.37 |
| 10/19/2022 | 131.64 | 133 | 129.51 | 129.56 |
| 10/20/2022 | 128.62 | 129.77 | 126.68 | 126.99 |
| 10/21/2022 | 126.54 | 128.95 | 126.48 | 128.58 |
| 10/24/2022 | 129.49 | 130.44 | 128.35 | 129.37 |
| 10/25/2022 | 129.6 | 131.18 | 128.47 | 130.86 |
| 10/26/2022 | 130.65 | 132.57 | 130.4 | 131.78 |
| 10/27/2022 | 132 | 133.12 | 131.5 | 131.88 |
| 10/28/2022 | 133.17 | 135.51 | 132.92 | 135.22 |
| 10/31/2022 | 135.2 | 135.67 | 134.26 | 134.67 |
| 11/01/2022 | 134.7 | 136.28 | 133.84 | 134.88 |
| 11/02/2022 | 134.72 | 136.54 | 132.81 | 132.94 |
| 11/03/2022 | 131.73 | 132.64 | 130.96 | 132.03 |
| 11/04/2022 | 133.32 | 135 | 132.52 | 134.44 |
| 11/07/2022 | 135.35 | 137.19 | 135.06 | 136.5 |
| 11/08/2022 | 136.82 | 137.52 | 135.8 | 136.81 |
| 11/09/2022 | 136.87 | 137.97 | 136.34 | 136.48 |
| 11/10/2022 | 139.46 | 141.63 | 138.2 | 141.18 |
| 11/11/2022 | 141.2 | 141.63 | 139.11 | 140.97 |
| 11/14/2022 | 140.51 | 143.56 | 140.26 | 140.98 |
| 11/15/2022 | 142.09 | 143.2 | 139.7 | 140.49 |
| 11/16/2022 | 141.5 | 142.91 | 140.98 | 141.74 |
| 11/17/2022 | 141.11 | 141.69 | 139.86 | 140.87 |
| 11/18/2022 | 141.92 | 142.76 | 141.27 | 142.57 |
| 11/21/2022 | 143.06 | 145.19 | 142.83 | 144.38 |
| 11/22/2022 | 145.43 | 145.79 | 144.84 | 145.62 |
| 11/23/2022 | 145.9 | 146.63 | 145.57 | 146.45 |
| 11/25/2022 | 146.79 | 147.2 | 146.4 | 146.72 |
| 11/28/2022 | 146.39 | 147.34 | 146.14 | 146.6 |
| 11/29/2022 | 145.75 | 146.06 | 144.53 | 145.48 |
| 11/30/2022 | 145.65 | 149.16 | 145.13 | 149.16 |
| 12/01/2022 | 149.53 | 150.36 | 148.57 | 149.25 |
| 12/02/2022 | 148.47 | 150.77 | 148.08 | 150.61 |
| 12/05/2022 | 148.71 | 149.67 | 148.27 | 149.09 |
| 12/06/2022 | 149.72 | 150.08 | 148.28 | 149.28 |
| 12/07/2022 | 149.01 | 150.43 | 149.01 | 150.24 |
| 12/08/2022 | 149.46 | 151.38 | 149.01 | 151.32 |
| 12/09/2022 | 150.7 | 151.95 | 150.22 | 150.92 |
| 12/12/2022 | 151.22 | 152.56 | 151.04 | 152.47 |
| 12/13/2022 | 153.41 | 154.23 | 150.79 | 152.24 |
| 12/14/2022 | 152.79 | 154.44 | 152.17 | 152.84 |
| 12/15/2022 | 151.72 | 152 | 149.74 | 151.11 |
| 12/16/2022 | 150.36 | 151.07 | 149.02 | 150.44 |
| 12/19/2022 | 150.22 | 151.38 | 149.24 | 150.4 |
| 12/20/2022 | 149.32 | 150.9 | 149.27 | 150.46 |
| 12/21/2022 | 150.75 | 152.63 | 150.72 | 151.84 |
| 12/22/2022 | 151.13 | 152.41 | 150.88 | 152.19 |
| 12/23/2022 | 152.31 | 152.92 | 151.67 | 152.62 |
| 12/27/2022 | 152.7 | 154.32 | 152.66 | 153.95 |
| 12/28/2022 | 154.28 | 154.65 | 151.9 | 151.96 |
| 12/29/2022 | 152.81 | 153.24 | 152.14 | 152.59 |
| 12/30/2022 | 152.43 | 152.68 | 150.44 | 151.56 |