Procter & Gamble xStock Historical Data

PGx
Download
Date Close Price change Market cap Trading volume
May 25 $ 138.99
-4.01%
$ 144,500 $ 130
May 18 $ 144.76
-0.54%
$ 144,790 $ 181
May 11 $ 145.54
-3.60%
$ 145,540 $ 1,570
May 4 $ 155
-5.20%
$ 150,976 $ 264,862
Apr 27 $ 146.67
-2.48%
$ 163,503 $ 44,829
Apr 20 $ 150.6
+0.82%
$ 150,400 $ 1.81 million
Apr 13 $ 149.01
+1.86%
$ 149,400 $ 1.74 million
Apr 6 $ 147.56
+1.96%
$ 146,293 $ 1.8 million
Mar 30 $ 145.12
+1.49%
$ 144,723 $ 1.78 million
Mar 23 $ 143.74
-1.53%
$ 142,993 $ 1.85 million
Mar 16 $ 145.97
-4.11%
$ 145,972 $ 2.17 million
Mar 9 $ 152.23
-2.35%
$ 152,226 $ 2.05 million
Mar 2 $ 155.48
-7.89%
$ 155,882 $ 1.78 million
Feb 23 $ 168.73
+3.79%
$ 168,726 $ 2.09 million
Feb 16 $ 161.89
+0.30%
$ 162,558 $ 1.86 million
Feb 9 $ 161.16
+0.12%
$ 161,406 $ 1.87 million
Feb 2 $ 160.92
+5.23%
$ 160,965 $ 1.81 million
Jan 26 $ 152.35
+1.02%
$ 152,927 $ 1.8 million
Jan 19 $ 150.87
+4.46%
$ 150,811 $ 1.76 million
Jan 12 $ 145.48
+2.00%
$ 145,490 $ 193,644
Jan 5 $ 142.83
+0.08%
$ 142,630 $ 75,268
Dec 29 $ 142.59
-2.03%
$ 142,720 $ 72,620
Dec 22 $ 145.4
+0.34%
$ 145,550 $ 67,343
Dec 15 $ 145.25
+0.87%
$ 145,630 $ 37,597
Dec 8 $ 141.3
-0.95%
$ -- $ 4,771
Dec 1 $ 144.17
-2.64%
$ -- $ 36,725
Nov 24 $ 148.08
-1.76%
$ -- $ 12,608
Nov 17 $ 151.25
-0.20%
$ -- $ 70,164
Nov 10 $ 148.66
-1.40%
$ -- $ 5,839
Nov 3 $ 146.56
-3.51%
$ -- $ 71,508
Oct 27 $ 149.64
-1.39%
$ -- $ 99,870
Oct 20 $ 156.95
+4.16%
$ -- $ 224,089
Oct 13 $ 151.76
+1.54%
$ -- $ 2,117
Oct 6 $ 150.7
-1.04%
$ -- $ 376,743
Sep 29 $ 152.37
+0.39%
$ 152,380 $ 1.02 million
Sep 22 $ 152.11
-2.89%
$ -- $ 1.18 million
Sep 15 $ 158.29
-0.25%
$ -- $ 951,004
Sep 8 $ 158.69
+0.06%
$ -- $ 3
Aug 25 $ 156.02
-1.63%
$ -- $ 708,639
Aug 18 $ 158.59
+2.41%
$ 158,590 $ 4.38 million
Aug 11 $ 154.46
+0.85%
$ 154,480 $ 6.09 million
Aug 4 $ 153.75
+1.89%
$ 153,750 $ 7.64 million
Jul 28 $ 150.9
-0.83%
$ 150,900 $ 3.99 million
Download