PG: The Procter & Gamble Company Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 148.6544

CLOSE 148.6457

Low

LOW 135.83

High

HIGH 158.38

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	150.95	151.71	149.12	151.57
01/04/2023	151.99	153.39	151.23	152.23
01/05/2023	152.21	152.48	150.13	150.34
01/06/2023	151.85	154.46	151.75	153.92
01/09/2023	153.44	154.8	152	152.04
01/10/2023	152.1	152.7	150.94	151.89
01/11/2023	152.32	152.56	149.35	150.66
01/12/2023	151.7	151.73	149.52	149.81
01/13/2023	149.61	151.05	149.42	150.88
01/17/2023	150.79	152.13	150.4	150.44
01/18/2023	149.66	149.93	146.04	146.41
01/19/2023	143.31	146.22	142.24	142.42
01/20/2023	142.32	143.15	140.15	142.97
01/23/2023	143.36	143.7	140.69	141.05
01/24/2023	140.69	142.38	139.81	141.82
01/25/2023	140.39	141.75	138.73	141.72
01/26/2023	141.73	141.74	140.74	141.15
01/27/2023	141.07	141.36	139.29	140.57
01/30/2023	140.96	142.12	140.28	141.01
01/31/2023	141.23	142.47	140.76	142.38
02/01/2023	142.08	144.1	141.35	143.19
02/02/2023	142.17	142.71	141.21	142.17
02/03/2023	142.78	143.38	141.17	142.61
02/06/2023	142.01	142.64	141.01	141.4
02/07/2023	139.97	140.79	138.78	140.02
02/08/2023	139.06	139.54	138.41	138.57
02/09/2023	138.88	139.33	137	137.05
02/10/2023	136.95	138.3	135.83	138.26
02/13/2023	138.94	140.45	138.74	140.07
02/14/2023	140.14	140.24	138.62	139.28
02/15/2023	139.11	139.32	138.07	138.96
02/16/2023	137.39	138.2	136.55	137.14
02/17/2023	136.59	140.04	136.59	140.01
02/21/2023	138.87	140.89	138.87	139.91
02/22/2023	139.98	141.58	139.88	140.5
02/23/2023	140.23	141.14	139.1	140.05
02/24/2023	138.93	139.43	138.08	139.26
02/27/2023	139.61	140.47	138.53	139.14
02/28/2023	138.45	138.59	137.28	137.56
03/01/2023	138.05	138.33	136.51	137.66
03/02/2023	138	140.43	137.78	139.93
03/03/2023	141.19	141.24	139.97	140.95
03/06/2023	140.73	141.14	139.94	140.35
03/07/2023	140.43	140.62	137.34	137.56
03/08/2023	137.2	137.69	136.6	137.58
03/09/2023	138.15	138.56	136.1	136.57
03/10/2023	136.95	137.99	136.35	137.19
03/13/2023	137.04	141.32	137.04	138.14
03/14/2023	138.29	140.11	137.4	139.85
03/15/2023	138.81	142.15	138.81	141.83
03/16/2023	141.94	143.12	141.61	142.89
03/17/2023	142.5	143.39	141.53	142.93
03/20/2023	143.5	145.4	143.23	145.13
03/21/2023	144.91	145.23	142.84	144.08
03/22/2023	144.04	145.75	143.83	143.99
03/23/2023	144.24	145.12	143.19	143.79
03/24/2023	144.3	146.76	144.3	146.72
03/27/2023	146.89	147.42	145.87	145.95
03/28/2023	146.55	146.82	145.8	146.36
03/29/2023	147.08	147.29	146.26	146.81
03/30/2023	146.92	147.54	146.3	147.45
03/31/2023	147.74	148.69	147.57	148.69
04/03/2023	148.43	150.07	147.09	149.51
04/04/2023	150.08	151.71	150.08	150.23
04/05/2023	151.33	152.35	151.15	151.26
04/06/2023	151.87	152.96	151.42	152.22
04/10/2023	151.65	151.67	149.51	150.96
04/11/2023	151.26	151.44	150.52	150.66
04/12/2023	150.31	152.41	149.93	151.07
04/13/2023	150.9	151.87	149.82	151.77
04/14/2023	151.35	151.59	150.51	151
04/17/2023	151.17	151.47	150.34	151.05
04/18/2023	150.98	151.59	150.1	151.21
04/19/2023	151.17	151.9	150.71	151.24
04/20/2023	150.37	151.36	150.37	150.85
04/21/2023	154.94	158.11	154.5	156.07
04/24/2023	155.22	157.25	155.22	156.35
04/25/2023	156.51	157.94	155.79	156.39
04/26/2023	155.3	156	154.34	154.58
04/27/2023	155.3	156.61	155.01	156.47
04/28/2023	156.28	157.37	155.76	156.38
05/01/2023	156.03	157.4	155.8	156.57
05/02/2023	156.59	156.93	155.67	156.43
05/03/2023	156.64	157.57	155.43	156.23
05/04/2023	156.1	156.6	155.09	155.51
05/05/2023	155.4	156.31	154.69	156.03
05/08/2023	155.35	155.73	154.87	155.3
05/09/2023	155.85	155.98	153.58	153.71
05/10/2023	153.45	154.32	152.44	154.03
05/11/2023	154.81	154.89	153.39	154.39
05/12/2023	154.7	156.05	154.39	155.96
05/15/2023	156.61	156.75	154.64	156.01
05/16/2023	155.87	156.92	154.93	155.74
05/17/2023	156.26	156.56	153.9	155.08
05/18/2023	153.31	153.65	151.6	152.53
05/19/2023	152.47	153.32	151.84	153.17
05/22/2023	152.5	152.6	148.83	149.16
05/23/2023	148.79	148.88	147.07	147.55
05/24/2023	147.59	148.2	146.09	146.33
05/25/2023	145.49	146.21	144.35	145.39
05/26/2023	145.33	146.01	144.73	145.4
05/30/2023	143.86	144.04	142.35	143.18
05/31/2023	143.16	143.98	141.9	142.5
06/01/2023	143.25	144.12	142.45	143.96
06/02/2023	144.51	146.68	144.39	146.52
06/05/2023	146.05	147.85	145.73	145.94
06/06/2023	146.07	146.31	143.55	144.49
06/07/2023	144.01	145.12	143.47	144.8
06/08/2023	145.34	146.65	144.92	146.44
06/09/2023	145.68	146.78	144.73	146.56
06/12/2023	147	147.01	144.55	145.41
06/13/2023	144.51	145.68	144.28	145.06
06/14/2023	145.31	146.89	144.83	146.42
06/15/2023	147.17	148.97	146.54	148.45
06/16/2023	148.92	150.09	148.9	149.54
06/20/2023	149.75	150.28	148.11	148.16
06/21/2023	148.26	149.6	147.87	149.44
06/22/2023	150.35	151.1	149.48	149.95
06/23/2023	150.25	150.53	147.96	148.46
06/26/2023	148.1	148.97	146.72	148.61
06/27/2023	148.44	150.17	148.39	150.02
06/28/2023	149.33	150.3	147.96	149.99
06/29/2023	148.48	149.7	147.1	149.38
06/30/2023	149.83	152.07	149.79	151.74
07/03/2023	151.48	152.53	150.47	152.5
07/05/2023	151.63	152.46	151.44	152.24
07/06/2023	151.2	152.19	150.76	151.99
07/07/2023	151.71	151.92	148.75	148.8
07/10/2023	148.94	150.32	148.74	148.86
07/11/2023	148.73	149.05	146.96	148.08
07/12/2023	148.03	149.4	147.64	148.85
07/13/2023	149	149.52	148.2	148.95
07/14/2023	149.27	150.63	148.73	150.05
07/17/2023	149.65	150.16	148.97	148.99
07/18/2023	148.64	150.48	148.38	149.27
07/19/2023	149.55	150.82	148.86	150.29
07/20/2023	149.55	150.75	148.14	150.56
07/21/2023	151.15	153.67	150.7	152.93
07/24/2023	152.84	153.95	152.3	153.42
07/25/2023	153.48	153.86	152.45	153.78
07/26/2023	153.12	154.84	152.89	153.94
07/27/2023	154.16	154.6	151.92	152.11
07/28/2023	154.66	157.48	154.6	156.41
07/31/2023	156.4	157.68	155.06	156.3
08/01/2023	155.88	157.17	155.87	156.25
08/02/2023	155.97	157.73	155.97	156.59
08/03/2023	156.76	157.7	156.21	157
08/04/2023	157.43	157.73	155.15	155.28
08/07/2023	155.67	157.15	155.49	156.92
08/08/2023	157.28	157.63	156.53	157.09
08/09/2023	157.31	158.09	156.77	156.89
08/10/2023	157.17	158.38	155.8	156.11
08/11/2023	156.43	157.46	155.79	157.02
08/14/2023	157.13	157.53	155.5	155.79
08/15/2023	155.79	155.97	154.46	154.79
08/16/2023	154.76	155.73	152.87	153.21
08/17/2023	153.21	153.56	151.79	152.11
08/18/2023	151.62	152.89	151.17	152.54
08/21/2023	152.09	152.78	151.26	151.77
08/22/2023	151.42	152.15	150.93	151.83
08/23/2023	152.47	153.48	152.47	153.25
08/24/2023	152.55	154.68	152.48	152.54
08/25/2023	153.4	154.08	152.46	153.54
08/28/2023	153.71	154.37	153.05	153.78
08/29/2023	153.95	154.04	152.03	153.87
08/30/2023	154.1	154.87	153.71	154.04
08/31/2023	154.12	155.16	153.83	154.34
09/01/2023	154.9	155.28	153.56	154.51
09/05/2023	153.8	154.85	152.4	152.44
09/06/2023	152.29	152.45	151.54	152.14
09/07/2023	152.49	154.19	152.37	153.59
09/08/2023	153.42	153.46	152.35	152.93
09/11/2023	153.33	155.1	153.08	154.75
09/12/2023	154.99	155.15	151.57	152.03
09/13/2023	151.98	153.59	151.66	153.09
09/14/2023	153.85	154.92	153.37	154.77
09/15/2023	154.03	155.32	153.23	153.47
09/18/2023	154.45	154.48	153.51	154.05
09/19/2023	153.75	154.06	151.74	153.6
09/20/2023	153.77	154.78	153.36	153.47
09/21/2023	153.45	153.71	152.07	152.14
09/22/2023	152.44	153.34	151.38	151.58
09/25/2023	151.18	151.28	150.02	150.66
09/26/2023	149.98	150.36	148.79	149.32
09/27/2023	149.42	149.7	146.63	147.34
09/28/2023	147.82	147.98	145.68	146.34
09/29/2023	146.54	146.77	144.82	145.86
10/02/2023	144.78	145.6	143.9	145.19
10/03/2023	145.17	146.49	145.01	145.49
10/04/2023	145.59	146.31	144.93	145.97
10/05/2023	145.68	146.09	143.69	143.8
10/06/2023	143.6	144.56	141.45	144.09
10/09/2023	143.36	143.97	141.6	143.36
10/10/2023	143.98	145.22	143.72	144.78
10/11/2023	145.14	145.56	142.56	143
10/12/2023	142.79	143.93	141.66	143.32
10/13/2023	143.19	145.03	143.19	144.69
10/16/2023	145.86	147.06	145.46	146.07
10/17/2023	146.11	146.82	145.24	146.26
10/18/2023	150.06	151.3	148.77	150.03
10/19/2023	149.61	150.28	147.18	148.25
10/20/2023	149.05	149.88	147.92	148.05
10/23/2023	147.86	149.5	147.56	148.15
10/24/2023	148.12	150.07	148.07	149.9
10/25/2023	149.64	151.19	149.12	150.6
10/26/2023	151.05	151.38	149.74	149.8
10/27/2023	148.98	149.95	146.28	147.16
10/30/2023	147.9	149.55	147.54	149.26
10/31/2023	149.46	150.26	148.64	150.03
11/01/2023	150.68	150.68	149.21	149.61
11/02/2023	149.54	151.65	148.91	151.44
11/03/2023	151.79	152.29	149.62	150.07
11/06/2023	150.36	151.25	150.1	150.94
11/07/2023	150.92	151.25	150.12	150.59
11/08/2023	150.96	151.2	149.51	150.01
11/09/2023	149.74	150.35	149.12	150.35
11/10/2023	150.84	151.44	149.92	151.41
11/13/2023	151.45	152.9	151.45	152.46
11/14/2023	152.55	153.5	151.68	152.12
11/15/2023	152.06	152.39	150.38	151.42
11/16/2023	151.99	152.89	151.31	152.83
11/17/2023	152.72	152.84	150.89	151.07
11/20/2023	150.21	151.03	149.66	150.27
11/21/2023	149.85	150.01	148.83	149.61
11/22/2023	150.1	151.48	150.1	151.02
11/24/2023	151.18	151.74	151.03	151.38
11/27/2023	151.52	151.64	150.74	151.24
11/28/2023	151.15	152.77	151.15	152.29
11/29/2023	152.29	152.45	150.99	151.13
11/30/2023	150.9	153.63	150.08	153.52
12/01/2023	153.33	153.49	152.23	152.66
12/04/2023	151.77	152.53	151.66	152.06
12/05/2023	152.14	152.61	146.18	146.76
12/06/2023	147.01	147.16	145.64	146.65
12/07/2023	146.57	147.1	146.02	146.5
12/08/2023	145.92	146.24	144.52	145.15
12/11/2023	144.8	145.87	144.65	145.82
12/12/2023	145.86	146.23	145.08	145.94
12/13/2023	145.86	148.65	145.45	148.58
12/14/2023	148.46	148.55	144.38	144.66
12/15/2023	143.18	144.25	142.5	143.96
12/18/2023	144.17	147.49	144.15	146.17
12/19/2023	145.67	146.34	145.39	146.17
12/20/2023	145.57	146.07	143.84	143.91
12/21/2023	144.52	144.79	143.13	144.26
12/22/2023	144.5	145.63	144.29	145.28
12/26/2023	145.09	146.17	144.97	145.94
12/27/2023	145.65	146.31	145.36	146.06
12/28/2023	146	146.01	145.04	145.73
12/29/2023	146	146.96	145.73	146.54

Menu

Create your free account now!

PG: The Procter & Gamble Company Historical Data

2023 Historical Chart

Average

Low

High