The Procter & Gamble Company (NEO: PG)
Canada
· Delayed Price · Currency is CAD 28.87
-0.14 (-0.48%)
Dec 20, 2024, 4:00 PM EST
NEO: PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.80 | 29.01 | 28.80 | 28.87 | - | -0.48% | 100 |
| Dec 19, 2024 | 28.92 | 29.10 | 28.68 | 29.01 | - | -0.17% | 1,221 |
| Dec 18, 2024 | 29.12 | 29.16 | 29.06 | 29.06 | - | -0.45% | 1,027 |
| Dec 17, 2024 | 29.18 | 29.40 | 29.13 | 29.19 | - | -0.68% | 936 |
| Dec 16, 2024 | 29.48 | 29.48 | 29.39 | 29.39 | - | 0.20% | 1,073 |
| Dec 13, 2024 | 29.20 | 29.35 | 29.20 | 29.33 | - | 0.20% | 1,694 |
| Dec 12, 2024 | 29.22 | 29.34 | 29.22 | 29.27 | - | 0.17% | 2,450 |
| Dec 11, 2024 | 29.25 | 29.25 | 29.22 | 29.22 | - | -1.05% | 355 |
| Dec 10, 2024 | 29.43 | 29.56 | 29.43 | 29.53 | - | 0.89% | 723 |
| Dec 9, 2024 | 29.45 | 29.45 | 29.23 | 29.27 | - | -1.81% | 2,594 |
| Dec 6, 2024 | 30.20 | 30.25 | 29.81 | 29.81 | - | -1.23% | 268 |
| Dec 5, 2024 | 30.15 | 30.21 | 30.15 | 30.18 | - | 0.50% | 540 |
| Dec 4, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | - |
| Dec 3, 2024 | 30.39 | 30.40 | 30.03 | 30.03 | - | -2.28% | 2,339 |
| Dec 2, 2024 | 30.68 | 30.73 | 30.60 | 30.73 | - | 0.03% | 529 |
| Nov 29, 2024 | 30.77 | 30.77 | 30.63 | 30.72 | - | -0.03% | 1,502 |
| Nov 28, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | - | - | - |
| Nov 27, 2024 | 30.86 | 30.86 | 30.67 | 30.73 | - | -0.03% | 6,122 |
| Nov 26, 2024 | 30.45 | 30.74 | 30.45 | 30.74 | - | 0.62% | 1,227 |
| Nov 25, 2024 | 30.57 | 30.57 | 30.52 | 30.55 | - | 1.23% | 1,375 |
| Nov 22, 2024 | 30.00 | 30.31 | 30.00 | 30.18 | - | 1.96% | 8,710 |
| Nov 21, 2024 | 29.65 | 29.65 | 29.58 | 29.60 | - | 1.20% | 1,592 |
| Nov 20, 2024 | 29.27 | 29.27 | 29.25 | 29.25 | - | -0.10% | 337 |
| Nov 19, 2024 | 29.10 | 29.33 | 29.10 | 29.28 | - | 0.14% | 3,070 |
| Nov 18, 2024 | 29.03 | 29.26 | 29.02 | 29.24 | - | 0.83% | 2,265 |
| Nov 15, 2024 | 28.70 | 29.11 | 28.70 | 29.00 | - | 1.22% | 7,431 |
| Nov 14, 2024 | 28.71 | 28.71 | 28.65 | 28.65 | - | 0.28% | 2,566 |
| Nov 13, 2024 | 28.47 | 28.57 | 28.44 | 28.57 | - | 0.39% | 1,455 |
| Nov 12, 2024 | 28.45 | 28.51 | 28.45 | 28.46 | - | -0.04% | 734 |
| Nov 11, 2024 | 28.68 | 28.71 | 28.46 | 28.47 | - | -1.15% | 2,333 |
| Nov 8, 2024 | 28.16 | 28.80 | 28.16 | 28.80 | - | 2.56% | 2,375 |
| Nov 7, 2024 | 27.75 | 28.08 | 27.75 | 28.08 | - | 1.52% | 4,343 |
| Nov 6, 2024 | 28.22 | 28.22 | 27.53 | 27.66 | - | -2.95% | 2,038 |
| Nov 5, 2024 | 28.26 | 28.52 | 28.26 | 28.50 | - | 0.42% | 1,855 |
| Nov 4, 2024 | 28.34 | 28.38 | 28.34 | 28.38 | - | - | 457 |
| Nov 1, 2024 | 28.41 | 28.50 | 28.38 | 28.38 | - | -0.11% | 967 |
| Oct 31, 2024 | 28.46 | 28.50 | 28.41 | 28.41 | - | -0.32% | 4,599 |
| Oct 30, 2024 | 28.62 | 28.66 | 28.50 | 28.50 | - | -0.80% | 378 |
| Oct 29, 2024 | 28.76 | 28.80 | 28.72 | 28.73 | - | -1.17% | 1,240 |
| Oct 28, 2024 | 29.15 | 29.15 | 28.99 | 29.07 | - | 0.31% | 848 |
| Oct 25, 2024 | 28.96 | 28.98 | 28.96 | 28.98 | - | -0.58% | 438 |
| Oct 24, 2024 | 29.08 | 29.15 | 29.08 | 29.15 | - | 0.21% | 805 |
| Oct 23, 2024 | 28.99 | 29.09 | 28.99 | 29.09 | - | -0.24% | 1,345 |
| Oct 22, 2024 | 29.00 | 29.23 | 29.00 | 29.16 | - | 0.38% | 4,844 |
| Oct 21, 2024 | 29.06 | 29.13 | 28.92 | 29.05 | - | -1.32% | 5,231 |
| Oct 18, 2024 | 29.51 | 29.55 | 29.28 | 29.44 | - | -0.57% | 2,565 |
| Oct 17, 2024 | 29.90 | 29.90 | 29.56 | 29.61 | - | -0.13% | 4,907 |
| Oct 16, 2024 | 29.40 | 29.65 | 29.40 | 29.65 | - | -0.57% | 6,642 |
| Oct 15, 2024 | 29.89 | 29.89 | 29.76 | 29.82 | - | 1.39% | 10,421 |
| Oct 11, 2024 | 29.09 | 29.41 | 29.09 | 29.41 | - | 1.41% | 1,487 |
| Oct 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.34% | 1,657 |
| Oct 9, 2024 | 28.95 | 29.12 | 28.95 | 29.10 | - | 0.59% | 2,518 |
| Oct 8, 2024 | 28.69 | 28.93 | 28.64 | 28.93 | - | 0.66% | 2,204 |
| Oct 7, 2024 | 28.80 | 28.80 | 28.69 | 28.74 | - | -1.10% | 1,673 |
| Oct 4, 2024 | 29.10 | 29.10 | 29.00 | 29.06 | - | -0.65% | 1,592 |
| Oct 3, 2024 | 29.33 | 29.33 | 29.25 | 29.25 | - | -0.98% | 2,366 |
| Oct 2, 2024 | 29.48 | 29.54 | 29.48 | 29.54 | - | -0.44% | 242 |
| Oct 1, 2024 | 29.80 | 29.85 | 29.60 | 29.67 | - | -0.37% | 7,852 |
| Sep 30, 2024 | 29.87 | 29.87 | 29.74 | 29.78 | - | -0.23% | 666 |
| Sep 27, 2024 | 29.88 | 29.89 | 29.85 | 29.85 | - | 0.40% | 1,329 |
| Sep 26, 2024 | 29.49 | 29.74 | 29.49 | 29.73 | - | 0.47% | 3,681 |
| Sep 25, 2024 | 29.79 | 29.91 | 29.59 | 29.59 | - | -0.87% | 8,298 |
| Sep 24, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | - | -0.03% | 431 |
| Sep 23, 2024 | 29.98 | 29.98 | 29.85 | 29.86 | - | -0.70% | 1,367 |
| Sep 20, 2024 | 29.61 | 30.07 | 29.59 | 30.07 | - | 1.79% | 400 |
| Sep 19, 2024 | 29.63 | 29.63 | 29.38 | 29.54 | - | -2.31% | 1,926 |
| Sep 18, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | - |
| Sep 17, 2024 | 30.25 | 30.25 | 30.20 | 30.24 | - | -0.59% | 417 |
| Sep 16, 2024 | 30.10 | 30.42 | 30.01 | 30.42 | - | 1.91% | 1,463 |
| Sep 13, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | - | 0.34% | 658 |
| Sep 12, 2024 | 29.85 | 29.85 | 29.68 | 29.75 | - | -0.57% | 1,791 |
| Sep 11, 2024 | 29.91 | 30.05 | 29.89 | 29.92 | - | -1.84% | 5,975 |
| Sep 10, 2024 | 30.33 | 30.48 | 30.33 | 30.48 | - | 1.26% | 478 |
| Sep 9, 2024 | 30.28 | 30.28 | 30.10 | 30.10 | - | -0.59% | 352 |
| Sep 6, 2024 | 30.26 | 30.35 | 30.18 | 30.28 | - | 0.36% | 1,499 |
| Sep 5, 2024 | 30.19 | 30.26 | 30.08 | 30.17 | - | -0.33% | 3,156 |
| Sep 4, 2024 | 30.12 | 30.27 | 30.12 | 30.27 | - | 0.80% | 2,121 |
| Sep 3, 2024 | 29.47 | 30.03 | 29.47 | 30.03 | - | 1.52% | 2,785 |
| Aug 30, 2024 | 29.43 | 29.58 | 29.25 | 29.58 | - | 1.09% | 3,328 |
| Aug 29, 2024 | 29.22 | 29.30 | 29.22 | 29.26 | - | 0.62% | 785 |
| Aug 28, 2024 | 29.16 | 29.16 | 29.00 | 29.08 | - | -0.41% | 568 |
| Aug 27, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.34% | 784 |
| Aug 26, 2024 | 29.30 | 29.31 | 29.27 | 29.30 | - | 0.48% | 1,305 |
| Aug 23, 2024 | 29.23 | 29.23 | 29.00 | 29.16 | - | -0.14% | 1,380 |
| Aug 22, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | - | -0.34% | 294 |
| Aug 21, 2024 | 29.27 | 29.30 | 29.27 | 29.30 | - | 0.24% | 425 |
| Aug 20, 2024 | 29.24 | 29.25 | 29.23 | 29.23 | - | 0.79% | 987 |
| Aug 19, 2024 | 29.05 | 29.05 | 28.97 | 29.00 | - | 0.28% | 1,198 |
| Aug 16, 2024 | 28.92 | 28.94 | 28.83 | 28.92 | - | -0.14% | 849 |
| Aug 15, 2024 | 29.21 | 29.21 | 28.72 | 28.96 | - | -0.41% | 2,148 |
| Aug 14, 2024 | 28.93 | 29.08 | 28.93 | 29.08 | - | 1.04% | 545 |
| Aug 13, 2024 | 28.73 | 28.80 | 28.65 | 28.78 | - | 0.52% | 1,168 |
| Aug 12, 2024 | 28.75 | 28.75 | 28.63 | 28.63 | - | -2.62% | 1,885 |
| Aug 9, 2024 | 29.28 | 29.47 | 29.28 | 29.40 | - | -0.20% | 2,980 |
| Aug 8, 2024 | 29.40 | 29.53 | 29.35 | 29.46 | - | 0.72% | 8,072 |
| Aug 7, 2024 | 29.40 | 29.43 | 29.25 | 29.25 | - | 0.93% | 1,087 |
| Aug 6, 2024 | 29.00 | 29.26 | 28.95 | 28.98 | - | -1.13% | 2,313 |
| Aug 2, 2024 | 29.18 | 29.31 | 28.63 | 29.31 | - | 2.59% | 14,270 |
| Aug 1, 2024 | 27.70 | 28.58 | 27.70 | 28.57 | - | 2.95% | 7,072 |
| Jul 31, 2024 | 27.58 | 27.99 | 27.58 | 27.75 | - | -0.47% | 4,701 |