NYSE - Delayed Quote USD

The Procter & Gamble Company (PG)

Compare
Time to buy PG?
168.88
-0.13
(-0.08%)
At close: February 6 at 4:00:15 PM EST
168.80
-0.08
(-0.05%)
After hours: 7:56:54 PM EST
Currency in USD
Date Open High Low Close Adj Close Volume
Feb 6, 2025169.37169.93168.03168.88168.884,874,298
Feb 5, 2025168.09169.14166.61169.01169.017,536,800
Feb 4, 2025169.29169.29166.28168.13168.136,410,900
Feb 3, 2025165.47169.38165.23168.76168.768,668,600
Jan 31, 2025166.00166.62165.21165.99165.995,464,700
Jan 30, 2025167.48167.60165.93167.41167.414,136,500
Jan 29, 2025166.72167.29165.88166.23166.234,850,300
Jan 28, 2025168.91169.59166.11166.19166.196,716,300
Jan 27, 2025166.72169.94166.11169.66169.669,170,800
Jan 24, 2025 1.01 Dividend
Jan 24, 2025165.91165.91163.20164.12164.126,199,800
Jan 23, 2025163.88166.48163.32166.15165.147,614,300
Jan 22, 2025167.10168.14164.44164.74163.7414,356,700
Jan 21, 2025160.96162.35160.96161.72160.7413,914,700
Jan 17, 2025159.74161.75159.60161.13160.157,262,700
Jan 16, 2025159.62160.58159.14160.50159.535,774,400
Jan 15, 2025160.59161.15159.34159.65158.688,059,200
Jan 14, 2025158.85160.07158.31159.74158.775,982,200
Jan 13, 2025159.35160.09158.41158.84157.886,772,200
Jan 10, 2025160.15161.21157.47158.56157.608,501,500
Jan 8, 2025160.99162.40160.57162.10161.124,974,800
Jan 7, 2025161.46162.61160.74161.30160.328,447,400
Jan 6, 2025162.81163.50160.44160.60159.638,731,700
Jan 3, 2025166.25166.50164.25165.13164.135,256,600
Jan 2, 2025168.09168.71165.91165.98164.975,401,700
Dec 31, 2024167.36168.08166.59167.65166.633,957,600
Dec 30, 2024168.67168.98166.71167.09166.084,354,500
Dec 27, 2024169.42170.76169.26169.53168.504,367,900
Dec 26, 2024168.31170.30168.07170.16169.133,629,400
Dec 24, 2024167.62169.18167.42168.94167.922,460,800
Dec 23, 2024168.06168.68166.36168.11167.096,983,900
Dec 20, 2024168.87169.87167.50168.06167.0421,999,300
Dec 19, 2024169.01170.10167.35169.19168.168,585,200
Dec 18, 2024169.76170.56169.02169.08168.067,517,100
Dec 17, 2024170.67171.95170.02170.33169.306,069,200
Dec 16, 2024171.45172.78171.10171.14170.105,943,600
Dec 13, 2024170.77171.79170.12171.06170.023,884,500
Dec 12, 2024171.43171.82170.02170.85169.814,072,800
Dec 11, 2024173.01173.39170.40170.63169.605,237,500
Dec 10, 2024170.42172.93169.93172.28171.246,219,900
Dec 9, 2024173.64173.76170.43170.79169.757,164,300
Dec 6, 2024175.37176.74173.75173.82172.775,741,200
Dec 5, 2024174.86176.46174.45176.03174.965,022,200
Dec 4, 2024174.17175.15173.46175.11174.056,823,500
Dec 3, 2024178.77179.62175.20175.42174.368,127,300
Dec 2, 2024179.12180.16178.01179.70178.615,728,200
Nov 29, 2024178.70179.63178.28179.26178.173,823,700
Nov 27, 2024180.00180.43178.73179.36178.275,522,900
Nov 26, 2024177.20179.46177.20179.31178.226,276,700
Nov 25, 2024177.48178.82176.90177.39176.3119,357,000
Nov 22, 2024174.15177.40173.88176.28175.2110,609,800
Nov 21, 2024171.66173.51170.22172.75171.706,240,400
Nov 20, 2024170.01171.07169.51170.89169.857,081,100
Nov 19, 2024170.69171.17169.66170.76169.735,683,700
Nov 18, 2024169.11171.45168.83170.75169.726,681,000
Nov 15, 2024167.94170.57166.88169.54168.519,939,400
Nov 14, 2024166.71168.04166.51167.08166.077,444,300
Nov 13, 2024166.06166.80165.68166.58165.575,412,300
Nov 12, 2024166.14167.06165.57165.84164.836,507,500
Nov 11, 2024167.00168.52165.78166.03165.026,364,400
Nov 8, 2024164.02167.75163.93167.71166.697,506,200
Nov 7, 2024161.96163.95161.48163.41162.429,056,700
Nov 6, 2024165.61166.04159.81161.05160.0711,473,700
Nov 5, 2024164.33166.32164.33165.76164.764,397,400
Nov 4, 2024165.72166.27164.58165.08164.085,130,200
Nov 1, 2024165.31166.35164.99165.10164.105,454,800
Oct 31, 2024165.76167.04165.09165.18164.186,056,500
Oct 30, 2024167.09167.32165.96166.16165.155,518,100
Oct 29, 2024168.86168.86166.83167.17166.165,681,000
Oct 28, 2024169.28169.66168.38169.30168.275,753,800
Oct 25, 2024168.92169.40168.04168.22167.204,877,900
Oct 24, 2024169.42169.96168.93169.62168.595,861,200
Oct 23, 2024169.55170.17168.73169.58168.554,837,800
Oct 22, 2024168.57170.73168.57169.70168.677,511,400
Oct 21, 2024170.98171.48168.45169.54168.515,522,500
Oct 18, 2024 1.01 Dividend
Oct 18, 2024170.30172.21168.46171.28170.248,372,500
Oct 17, 2024172.18173.68171.76172.28170.237,045,600
Oct 16, 2024171.88172.59170.89172.38170.336,117,000
Oct 15, 2024172.89174.91172.82173.57171.517,172,200
Oct 14, 2024171.02172.84170.74172.51170.465,909,000
Oct 11, 2024169.46171.41168.97171.09169.067,036,500
Oct 10, 2024168.80169.79168.37168.95166.946,932,300
Oct 9, 2024168.38169.81168.00169.27167.268,758,800
Oct 8, 2024166.85168.59166.27168.16166.167,473,000
Oct 7, 2024169.16169.58166.87167.12165.146,325,300
Oct 4, 2024168.85170.09168.26168.88166.886,002,800
Oct 3, 2024171.37171.37169.77170.12168.104,794,300
Oct 2, 2024172.01172.45171.08171.92169.886,212,700
Oct 1, 2024173.24174.00172.20173.04170.997,130,600
Sep 30, 2024173.73174.00172.71173.20171.146,296,600
Sep 27, 2024173.01174.45172.58173.55171.494,599,500
Sep 26, 2024171.50174.61171.36173.21171.154,957,200
Sep 25, 2024174.07174.68172.06172.26170.228,916,500
Sep 24, 2024172.88174.50172.62173.24171.185,422,400
Sep 23, 2024174.01175.19172.59173.77171.7110,265,000
Sep 20, 2024171.51174.54171.50174.22172.1528,647,500
Sep 19, 2024172.88173.16170.38171.54169.508,692,000
Sep 18, 2024175.05175.90172.57173.92171.865,102,900
Sep 17, 2024176.63176.97175.36175.88173.794,757,100
Sep 16, 2024174.71177.31174.32177.24175.146,892,300
Sep 13, 2024173.37174.54172.80174.08172.013,918,000
Sep 12, 2024173.90174.61172.44173.47171.414,839,800
Sep 11, 2024176.60177.00173.63173.92171.866,828,200
Sep 10, 2024175.91177.94175.91177.79175.686,396,300
Sep 9, 2024175.54176.84174.66176.06173.976,450,200
Sep 6, 2024175.76177.04175.34175.59173.515,785,700
Sep 5, 2024175.99176.55174.67175.47173.396,061,900
Sep 4, 2024173.63176.00173.63175.90173.817,517,500
Sep 3, 2024171.03175.00170.99174.52172.4510,101,400
Aug 30, 2024170.16171.88169.69171.54169.507,301,600
Aug 29, 2024169.75170.60168.94170.03168.014,413,200
Aug 28, 2024169.42171.20168.58169.06167.055,644,800
Aug 27, 2024170.83171.10169.08169.25167.244,456,400
Aug 26, 2024168.70170.97168.70170.35168.336,472,400
Aug 23, 2024170.05170.11168.25169.17167.164,771,300
Aug 22, 2024170.88171.24169.14170.15168.134,097,300
Aug 21, 2024170.19171.89169.60170.16168.144,082,000
Aug 20, 2024168.77170.56168.11170.41168.394,513,600
Aug 19, 2024168.18169.24168.17168.42166.423,885,300
Aug 16, 2024167.82168.35166.80167.89165.905,640,800
Aug 15, 2024169.46169.68166.75167.92165.939,491,400
Aug 14, 2024166.50169.47165.82168.80166.805,476,600
Aug 13, 2024167.34167.80166.46167.29165.303,770,000
Aug 12, 2024169.40169.65166.20166.81164.837,208,100
Aug 9, 2024170.12171.26169.65170.54168.525,377,300
Aug 8, 2024169.42171.56169.00170.87168.846,386,900
Aug 7, 2024168.57171.72168.01170.02168.008,385,500
Aug 6, 2024167.90170.33167.85168.09166.097,454,900
Aug 5, 2024170.88170.88166.67168.06166.0710,338,800
Aug 2, 2024167.44170.35165.15170.08168.0611,899,000
Aug 1, 2024160.88166.31160.68165.69163.7212,532,700
Jul 31, 2024160.81162.86159.21160.76158.859,660,900
Jul 30, 2024161.79162.38158.04161.70159.7815,746,300
Jul 29, 2024168.85170.54168.11169.93167.916,797,800
Jul 26, 2024167.25169.32167.03169.11167.105,581,600
Jul 25, 2024168.32170.09166.87166.90164.927,338,300
Jul 24, 2024166.32168.28165.58168.00166.015,907,000
Jul 23, 2024168.11168.42166.32166.62164.644,863,400
Jul 22, 2024167.93168.70167.70168.25166.256,383,000
Jul 19, 2024 1.01 Dividend
Jul 19, 2024167.97169.04167.13167.96165.976,597,100
Jul 18, 2024168.80170.92168.28168.44165.455,926,300
Jul 17, 2024167.75170.17167.33169.44166.437,982,300
Jul 16, 2024164.91167.07164.61166.95163.986,378,300
Jul 15, 2024166.47166.62164.46164.58161.655,752,500
Jul 12, 2024166.22167.64166.02166.61163.654,684,600
Jul 11, 2024166.30166.63164.78165.54162.605,831,500
Jul 10, 2024165.90166.92165.54166.80163.835,037,100
Jul 9, 2024166.63166.76165.14165.66162.714,393,100
Jul 8, 2024165.95166.67165.62166.52163.565,144,500
Jul 5, 2024164.01165.63163.50165.21162.276,509,200
Jul 3, 2024163.21164.21162.98163.83160.922,980,500
Jul 2, 2024162.58164.04161.71163.90160.995,449,200
Jul 1, 2024165.59166.21162.20162.72159.837,638,600
Jun 28, 2024166.00167.24164.58164.92161.999,253,100
Jun 27, 2024167.49168.10165.50166.62163.665,007,000
Jun 26, 2024166.05167.81165.66167.45164.475,164,000
Jun 25, 2024168.63168.91165.90166.85163.888,324,000
Jun 24, 2024168.76169.41167.48168.45165.467,565,200
Jun 21, 2024167.48168.88167.18168.26165.2714,682,000
Jun 20, 2024168.37168.78166.86167.67164.698,483,600
Jun 18, 2024167.03168.65166.94168.56165.565,112,600
Jun 17, 2024165.85168.71165.40167.50164.526,759,400
Jun 14, 2024165.99166.93165.25166.79163.823,695,000
Jun 13, 2024164.47167.00164.47166.41163.454,902,200
Jun 12, 2024167.50167.64164.22165.18162.245,474,500
Jun 11, 2024166.97167.50166.02167.48164.503,947,700
Jun 10, 2024166.78167.72166.08167.35164.374,110,600
Jun 7, 2024168.40168.97166.84167.06164.094,558,200
Jun 6, 2024165.83168.58165.08168.47165.476,302,000
Jun 5, 2024167.01167.01164.98166.05163.105,243,300
Jun 4, 2024164.79167.12164.40167.01164.046,277,000
Jun 3, 2024163.93166.24163.63164.65161.725,828,400
May 31, 2024162.44164.77161.97164.54161.6110,341,400
May 30, 2024161.65162.70161.48162.58159.694,756,500
May 29, 2024162.65162.74161.42161.65158.784,360,400
May 28, 2024164.49164.76162.26163.11160.216,466,200
May 24, 2024165.85166.31165.15165.33162.393,818,300
May 23, 2024167.29168.11165.32165.49162.554,729,800
May 22, 2024168.01168.43167.63167.81164.834,536,700
May 21, 2024167.76168.54167.29168.35165.365,147,100
May 20, 2024167.55167.88166.79167.31164.343,804,600
May 17, 2024167.67168.00166.88167.64164.664,700,800
May 16, 2024166.93168.34166.59167.86164.886,793,600
May 15, 2024165.31166.68165.12166.51163.555,102,700
May 14, 2024165.53166.07163.95165.76162.816,009,800
May 13, 2024166.85167.65165.36165.87162.925,725,500
May 10, 2024166.09167.36165.70166.85163.884,879,400
May 9, 2024165.05166.33165.05166.04163.094,671,100
May 8, 2024165.98166.37164.93165.07162.144,579,400
May 7, 2024164.98166.04164.59165.76162.816,433,000
May 6, 2024164.78164.98163.26164.44161.525,472,400
May 3, 2024163.54164.71162.16164.46161.545,581,500
May 2, 2024163.54164.49162.64163.84160.935,647,500
May 1, 2024163.28164.24162.22163.40160.507,543,000
Apr 30, 2024161.84163.35161.60163.20160.308,106,100
Apr 29, 2024161.17161.79160.41161.66158.794,621,000
Apr 26, 2024162.50163.32160.49161.29158.425,659,800
Apr 25, 2024162.97164.32162.08162.55159.667,094,600
Apr 24, 2024161.20162.86159.42162.60159.717,217,600
Apr 23, 2024161.68162.10160.42161.50158.637,707,300
Apr 22, 2024158.43161.29157.25160.54157.698,926,300
Apr 19, 2024154.98158.18153.52158.14155.3312,028,400
Apr 18, 2024 1.01 Dividend
Apr 18, 2024156.34157.63155.96157.29154.497,819,300
Apr 17, 2024156.30157.12155.74156.96153.186,621,900
Apr 16, 2024155.85156.94155.67155.95152.196,103,300
Apr 15, 2024156.42156.82155.33155.45151.715,754,000
Apr 12, 2024155.22155.97154.74155.33151.596,770,500
Apr 11, 2024157.55157.60155.77155.84152.098,209,800
Apr 10, 2024155.65157.58155.65157.24153.457,784,900
Apr 9, 2024156.27156.75155.70156.66152.894,613,800
Apr 8, 2024155.97156.70155.63156.04152.285,476,800
Apr 5, 2024155.29157.06154.69156.10152.345,120,800
Apr 4, 2024156.88157.08155.41155.45151.716,801,700
Apr 3, 2024160.63160.88155.68156.15152.399,601,800
Apr 2, 2024159.64160.71159.64160.57156.706,771,200
Apr 1, 2024161.78162.07159.80160.58156.715,971,900
Mar 28, 2024162.82163.14161.70162.25158.347,191,500
Mar 27, 2024161.36162.74161.34162.61158.696,599,700
Mar 26, 2024160.36161.14160.14160.55156.685,842,700
Mar 25, 2024161.17161.66159.73160.19156.337,145,600
Mar 22, 2024162.20162.41161.47161.66157.776,393,200
Mar 21, 2024162.09162.46161.12161.86157.965,211,500
Mar 20, 2024162.01162.40161.47161.99158.094,870,300
Mar 19, 2024161.80162.17161.17161.83157.936,148,100
Mar 18, 2024161.48162.72161.00161.21157.336,086,300
Mar 15, 2024160.70161.50160.30161.38157.4910,956,900
Mar 14, 2024162.24162.62161.13161.50157.615,848,100
Mar 13, 2024162.38162.73161.33162.30158.395,410,500
Mar 12, 2024161.82162.52161.23161.93158.034,229,100
Mar 11, 2024161.34162.62160.82161.55157.665,170,900
Mar 8, 2024159.85161.25158.29160.35156.495,080,200
Mar 7, 2024159.95160.91159.47160.62156.754,783,900
Mar 6, 2024159.68159.99158.91159.57155.735,405,700
Mar 5, 2024159.46159.99158.78159.32155.484,481,600
Mar 4, 2024157.74159.76157.67159.56155.723,841,600
Mar 1, 2024158.05159.03157.61158.85155.024,819,800
Feb 29, 2024159.93160.11158.18158.94155.118,348,100
Feb 28, 2024159.07160.12158.64160.05156.203,802,900
Feb 27, 2024159.41159.80158.96159.30155.463,868,200
Feb 26, 2024161.03161.17160.07160.22156.364,531,900
Feb 23, 2024160.60161.74160.16161.03157.155,486,500
Feb 22, 2024159.46161.09158.63160.56156.696,619,500
Feb 21, 2024159.19160.40159.19160.40156.547,121,000
Feb 20, 2024158.70159.79158.13158.51154.696,622,100
Feb 16, 2024157.04158.45156.67157.51153.726,617,600
Feb 15, 2024156.30157.42156.15157.01153.236,249,200
Feb 14, 2024156.16156.16154.91155.63151.885,727,300
Feb 13, 2024157.75158.97155.48156.27152.516,046,800
Feb 12, 2024157.36157.61155.49157.11153.335,482,000
Feb 9, 2024158.26158.34156.96157.42153.635,978,000
Feb 8, 2024158.80159.10157.77158.64154.826,121,600
Feb 7, 2024159.10159.83158.74159.12155.297,209,300

Related Tickers

CL Colgate-Palmolive Company
85.68
-1.09%
 
KMB Kimberly-Clark Corporation
128.69
-0.43%
 
CLX The Clorox Company
147.60
+1.13%
 
UL Unilever PLC
58.07
-0.31%
 
EL The Estée Lauder Companies Inc.
64.26
-2.55%
 
KVUE Kenvue Inc.
19.80
-4.53%
 
ELF e.l.f. Beauty, Inc.
88.49
+1.34%
 
HIMS Hims & Hers Health, Inc.
40.47
-4.10%
 
CHD Church & Dwight Co., Inc.
105.40
-1.67%
 
OR.PA L'Oréal S.A.
353.10
+2.17%