P&G

PG
🏛️ usa →
153.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 162.86 163.73 162.46 163.58 5.3M
2021-12-30 164.40 164.59 162.61 162.77 5.9M
2021-12-29 163.21 164.98 163.08 164.19 5.3M
2021-12-28 161.96 163.38 161.94 162.84 5.9M
2021-12-27 160.67 161.99 160.61 161.97 4.5M
2021-12-23 159.50 160.92 159.44 160.10 5.6M
2021-12-22 157.77 159.58 157.27 159.32 6.6M
2021-12-21 157.65 158.15 156.79 157.76 6.9M
2021-12-20 156.60 158.46 156.57 157.86 9.4M
2021-12-17 160.66 161.72 157.31 157.46 24.4M
2021-12-16 158.73 161.32 158.42 161.11 10.9M
2021-12-15 157.64 159.64 157.64 158.86 9.2M
2021-12-14 157.90 158.63 156.66 158.25 8.7M
2021-12-13 155.30 158.33 154.91 157.67 8.9M
2021-12-10 153.86 155.80 153.43 155.46 7.2M
2021-12-09 152.31 154.19 151.60 153.32 8.3M
2021-12-08 151.67 152.66 150.28 152.43 8.3M
2021-12-07 151.95 152.58 151.27 151.75 7.9M
2021-12-06 150.19 152.39 150.19 152.15 11.9M
2021-12-03 148.02 150.00 147.66 149.88 11.2M
2021-12-02 147.01 148.46 146.94 147.26 9.5M
2021-12-01 144.85 147.87 144.85 146.40 8.3M
2021-11-30 147.81 148.54 144.12 144.58 11.7M
2021-11-29 147.79 149.66 146.79 149.02 7.1M
2021-11-26 148.58 149.72 147.31 147.47 6.3M
2021-11-24 148.77 148.88 147.68 148.66 5.7M
2021-11-23 147.83 149.50 147.67 149.44 7.9M
2021-11-22 146.97 148.94 146.83 147.80 6.6M
2021-11-19 147.95 148.23 146.79 146.82 6.3M
2021-11-18 147.04 148.08 146.51 147.12 5.5M
2021-11-17 146.97 147.78 146.42 147.10 4.9M
2021-11-16 147.39 148.59 147.01 147.19 7.6M
2021-11-15 147.03 147.75 146.47 147.40 5.5M
2021-11-12 146.74 147.08 145.98 146.56 5.7M
2021-11-11 146.86 146.97 146.21 146.40 4.1M
2021-11-10 145.74 147.31 145.59 146.82 7.3M
2021-11-09 145.03 145.83 144.58 145.39 4.9M
2021-11-08 145.50 146.10 144.02 144.95 5.9M
2021-11-05 145.44 146.37 144.80 146.04 6.1M
2021-11-04 142.84 145.39 142.34 145.32 6.4M
2021-11-03 144.13 145.11 143.52 145.05 7.6M
2021-11-02 142.72 144.58 142.28 144.06 10.0M
2021-11-01 143.36 143.80 142.49 142.64 5.0M
2021-10-29 142.16 143.48 142.02 142.99 6.2M
2021-10-28 141.89 142.88 141.71 142.68 4.5M
2021-10-27 143.14 143.68 141.69 141.83 9.6M
2021-10-26 141.62 143.18 141.24 142.85 6.2M
2021-10-25 140.41 140.92 139.05 140.85 5.4M
2021-10-22 139.39 141.01 139.32 140.83 5.3M
2021-10-21 140.86 141.16 139.18 139.33 6.5M
2021-10-20 140.15 141.96 139.85 141.21 7.4M
2021-10-19 139.08 140.82 138.80 140.66 9.6M
2021-10-18 143.55 143.70 142.10 142.34 9.1M
2021-10-15 144.52 144.87 143.68 144.42 6.9M
2021-10-14 142.83 144.31 142.81 144.05 6.8M
2021-10-13 142.40 142.76 141.03 142.44 5.7M
2021-10-12 142.60 143.04 141.70 142.11 6.7M
2021-10-11 142.37 142.77 141.77 142.32 6.0M
2021-10-08 142.29 142.62 141.04 141.73 6.1M
2021-10-07 141.75 143.03 141.75 142.32 5.3M
2021-10-06 138.99 141.26 138.62 141.19 5.3M
2021-10-05 138.80 140.52 138.72 139.33 6.9M
2021-10-04 139.39 140.40 137.61 138.79 5.8M
2021-10-01 139.93 140.23 138.32 139.58 5.6M
2021-09-30 142.64 142.74 139.53 139.80 6.9M
2021-09-29 140.27 142.68 140.18 142.02 5.5M
2021-09-28 141.05 141.37 139.56 140.59 7.0M
2021-09-27 143.15 143.17 141.52 141.66 5.7M
2021-09-24 143.80 144.45 143.09 143.55 5.0M
2021-09-23 144.06 144.69 143.49 144.19 5.2M
2021-09-22 143.82 144.35 142.86 143.60 6.3M
2021-09-21 142.98 144.53 142.88 143.11 6.7M
2021-09-20 144.22 144.85 141.97 142.89 10.2M
2021-09-17 144.37 146.28 144.23 144.34 18.7M
2021-09-16 144.84 145.19 142.82 144.11 6.1M
2021-09-15 145.35 145.77 144.74 145.12 6.2M
2021-09-14 146.13 146.36 144.95 145.43 5.8M
2021-09-13 144.85 147.23 144.85 145.68 10.0M
2021-09-10 144.06 144.46 143.32 144.13 5.8M
2021-09-09 144.57 144.88 143.65 143.99 6.4M
2021-09-08 143.08 144.94 143.01 144.60 6.9M
2021-09-07 144.32 144.50 143.29 143.51 6.5M
2021-09-03 143.76 144.37 143.52 144.05 5.5M
2021-09-02 143.97 144.73 143.58 143.95 5.4M
2021-09-01 142.33 144.19 142.23 143.84 6.2M
2021-08-31 143.04 143.53 142.05 142.39 9.6M
2021-08-30 142.60 142.99 142.05 142.93 3.8M
2021-08-27 142.48 142.77 141.64 142.31 4.7M
2021-08-26 142.56 142.71 141.47 142.42 4.7M
2021-08-25 143.07 143.13 142.25 142.67 3.9M
2021-08-24 144.01 144.15 142.98 143.18 4.6M
2021-08-23 144.29 145.34 144.23 144.35 4.5M
2021-08-20 145.25 145.98 144.78 145.09 5.3M
2021-08-19 143.16 145.28 143.16 144.99 5.8M
2021-08-18 144.70 144.88 143.18 143.30 7.2M
2021-08-17 144.40 145.60 143.89 144.88 7.6M
2021-08-16 143.67 144.69 143.38 144.64 6.0M
2021-08-13 142.95 143.99 142.69 143.64 4.9M
2021-08-12 143.15 143.15 142.36 142.95 5.0M
2021-08-11 142.74 143.24 142.47 142.62 4.2M
2021-08-10 141.91 142.51 141.66 142.27 5.3M
2021-08-09 141.95 142.59 141.70 142.18 4.7M
2021-08-06 143.03 143.12 141.22 141.41 6.0M
2021-08-05 143.35 143.55 141.47 142.50 5.4M
2021-08-04 143.04 144.09 142.35 142.43 6.6M
2021-08-03 141.86 144.21 141.52 143.95 8.5M
2021-08-02 141.77 142.43 140.80 141.88 7.0M
2021-07-30 142.00 144.54 141.55 142.23 14.4M
2021-07-29 139.76 140.18 138.73 139.48 5.4M
2021-07-28 140.67 140.67 138.71 138.76 8.5M
2021-07-27 140.15 141.62 140.00 140.85 7.1M
2021-07-26 139.62 140.82 139.22 140.28 5.9M
2021-07-23 137.48 139.98 137.08 139.79 7.9M
2021-07-22 137.29 138.33 136.71 137.80 6.0M
2021-07-21 139.95 140.20 138.99 139.20 7.0M
2021-07-20 140.44 141.98 139.64 139.69 8.1M
2021-07-19 140.32 141.87 138.81 140.44 9.5M
2021-07-16 139.30 140.78 139.11 140.51 9.3M
2021-07-15 138.01 139.26 137.70 139.16 7.4M
2021-07-14 137.01 138.23 136.37 137.98 5.9M
2021-07-13 136.39 137.57 136.39 136.97 5.6M
2021-07-12 136.90 137.47 136.43 137.14 6.8M
2021-07-09 137.24 137.65 136.84 137.03 5.9M
2021-07-08 136.99 137.40 135.89 136.98 7.6M
2021-07-07 136.03 137.59 136.03 137.00 5.5M
2021-07-06 135.52 136.30 135.36 135.98 6.5M
2021-07-02 135.60 136.64 135.42 135.90 5.6M
2021-07-01 135.43 136.14 134.92 135.24 5.9M
2021-06-30 134.58 135.29 134.29 134.93 5.8M
2021-06-29 135.51 135.83 133.82 134.40 5.8M
2021-06-28 134.90 136.16 134.76 135.32 6.1M
2021-06-25 133.26 135.54 132.95 134.92 24.5M
2021-06-24 132.95 133.31 132.70 133.02 6.1M
2021-06-23 132.95 133.36 132.32 132.93 5.8M
2021-06-22 133.04 134.02 132.88 133.12 6.6M
2021-06-21 132.69 133.26 132.40 133.07 8.0M
2021-06-18 133.34 133.35 131.94 132.03 14.0M
2021-06-17 132.82 134.16 132.65 133.99 7.9M
2021-06-16 135.18 135.58 132.65 132.78 8.9M
2021-06-15 135.20 135.64 134.55 134.65 5.5M
2021-06-14 134.98 135.03 133.96 134.91 6.3M
2021-06-11 135.75 135.87 133.90 134.86 10.6M
2021-06-10 135.02 136.35 134.62 135.79 6.5M
2021-06-09 135.55 136.44 134.74 134.79 6.2M
2021-06-08 136.68 136.75 134.75 134.84 6.9M
2021-06-07 136.36 136.84 135.68 136.42 8.4M
2021-06-04 135.70 136.62 135.40 135.95 6.9M
2021-06-03 133.23 135.91 133.20 135.85 11.2M
2021-06-02 133.00 133.63 132.52 133.46 8.3M
2021-06-01 135.79 136.00 132.48 132.88 10.0M
2021-05-28 135.15 136.13 134.64 134.85 10.5M
2021-05-27 138.12 138.28 134.66 134.98 33.1M
2021-05-26 138.79 138.86 137.87 138.12 8.1M
2021-05-25 138.05 138.48 136.75 138.43 8.1M
2021-05-24 138.00 138.80 137.73 137.96 7.0M
2021-05-21 138.20 138.94 137.78 138.00 10.2M
2021-05-20 136.79 138.71 136.72 138.00 8.8M
2021-05-19 136.06 136.83 135.59 136.60 9.8M
2021-05-18 136.46 137.83 136.15 136.32 9.2M
2021-05-17 137.97 139.07 137.61 137.73 7.7M
2021-05-14 137.67 139.10 137.67 138.01 6.0M
2021-05-13 135.89 138.53 135.39 137.72 8.8M
2021-05-12 136.49 137.00 135.49 135.54 8.9M
2021-05-11 138.49 138.79 136.47 136.99 11.0M
2021-05-10 135.89 138.42 135.69 137.67 8.9M
2021-05-07 135.08 136.03 134.77 135.15 6.3M
2021-05-06 134.01 135.37 133.92 135.14 9.8M
2021-05-05 134.37 134.97 133.37 133.46 8.3M
2021-05-04 134.98 135.83 134.21 134.54 9.6M
2021-05-03 134.03 135.68 134.03 135.00 8.1M
2021-04-30 132.75 133.67 132.27 133.42 9.2M
2021-04-29 131.31 132.99 131.31 132.51 6.8M
2021-04-28 131.71 131.85 130.88 131.40 6.3M
2021-04-27 131.24 131.89 130.30 131.18 8.3M
2021-04-26 133.49 133.76 131.17 131.26 9.9M
2021-04-23 134.93 135.08 133.25 133.94 6.7M
2021-04-22 135.37 135.79 134.06 134.63 7.3M
2021-04-21 137.89 138.57 136.60 136.85 8.5M
2021-04-20 134.84 138.59 133.53 137.75 10.0M
2021-04-19 136.94 137.08 135.39 136.61 9.1M
2021-04-16 137.61 137.90 136.88 137.25 7.7M
2021-04-15 135.97 137.76 135.87 137.24 7.9M
2021-04-14 135.52 135.79 134.58 135.60 7.6M
2021-04-13 136.02 136.39 134.84 135.11 9.2M
2021-04-12 136.50 137.04 135.71 136.92 6.4M
2021-04-09 136.51 137.27 135.56 136.37 5.9M
2021-04-08 136.90 137.63 136.59 137.26 6.2M
2021-04-07 137.12 137.33 136.25 136.74 10.2M
2021-04-06 136.00 137.02 135.64 136.50 6.2M
2021-04-05 134.96 137.25 134.73 136.45 8.3M
2021-04-01 135.05 135.48 133.33 134.28 9.1M
2021-03-31 135.68 136.75 135.26 135.43 9.2M
2021-03-30 136.61 137.00 135.14 135.45 8.1M
2021-03-29 135.00 137.60 135.00 137.57 11.2M
2021-03-26 133.22 135.61 132.48 135.45 10.8M
2021-03-25 133.09 133.62 132.05 133.48 7.5M
2021-03-24 130.94 133.14 130.62 132.56 8.3M
2021-03-23 130.41 133.29 129.99 132.60 9.5M
2021-03-22 128.01 130.89 128.01 130.18 8.1M
2021-03-19 129.10 129.74 127.90 128.01 20.3M
2021-03-18 128.21 129.04 127.04 128.70 6.9M
2021-03-17 129.11 129.84 128.35 128.42 6.2M
2021-03-16 128.51 129.98 128.51 128.94 6.5M
2021-03-15 128.39 129.04 127.19 128.56 7.2M
2021-03-12 127.65 128.82 127.65 128.14 6.5M
2021-03-11 127.13 127.85 126.72 126.91 6.9M
2021-03-10 126.15 128.42 125.47 127.34 9.1M
2021-03-09 127.65 128.92 126.06 126.18 8.9M
2021-03-08 125.76 128.90 125.32 127.31 9.2M
2021-03-05 122.76 126.33 122.55 125.98 10.5M
2021-03-04 123.10 124.77 121.54 122.15 10.2M
2021-03-03 123.77 124.20 122.79 123.16 7.5M
2021-03-02 123.87 124.86 123.43 123.90 10.2M
2021-03-01 124.16 125.49 124.00 124.29 7.7M
2021-02-26 126.54 126.93 121.82 123.53 17.7M
2021-02-25 127.49 128.99 126.29 126.58 7.8M
2021-02-24 127.35 128.24 126.91 127.66 7.3M
2021-02-23 127.78 129.93 127.19 127.52 10.1M
2021-02-22 126.79 127.24 126.38 126.58 7.0M
2021-02-19 129.35 129.44 127.02 127.12 8.3M
2021-02-18 127.81 129.85 127.59 129.53 6.9M
2021-02-17 127.19 129.49 127.11 128.46 9.2M
2021-02-16 127.97 128.17 126.99 127.92 8.2M
2021-02-12 128.00 128.13 126.58 127.62 8.4M
2021-02-11 128.54 129.33 128.21 128.33 6.1M
2021-02-10 128.75 129.16 127.96 128.22 8.6M
2021-02-09 129.46 129.94 128.23 128.67 5.9M
2021-02-08 129.93 130.10 128.11 129.17 7.0M
2021-02-05 129.12 130.10 129.03 129.57 5.1M
2021-02-04 129.38 129.46 128.58 129.03 6.6M
2021-02-03 128.95 129.20 127.75 128.95 7.3M
2021-02-02 129.60 130.72 128.69 128.79 6.8M
2021-02-01 129.00 129.66 128.20 128.97 6.5M
2021-01-29 130.19 130.29 128.07 128.21 8.3M
2021-01-28 127.84 131.65 127.44 130.36 8.2M
2021-01-27 132.39 133.10 127.70 128.38 10.8M
2021-01-26 132.25 133.47 131.43 133.09 6.0M
2021-01-25 129.95 133.00 129.90 132.24 9.6M
2021-01-22 131.02 131.47 129.99 130.00 7.2M
2021-01-21 130.65 131.99 130.51 131.01 8.8M
2021-01-20 132.53 133.80 131.26 131.93 12.5M
2021-01-19 135.70 136.36 133.56 133.60 9.2M
2021-01-15 135.25 136.20 134.66 134.78 7.8M
2021-01-14 137.43 137.65 135.28 135.80 6.2M
2021-01-13 137.10 138.07 137.10 137.26 6.1M
2021-01-12 137.85 138.25 136.24 137.05 6.3M
2021-01-11 138.75 139.44 137.60 137.85 7.2M
2021-01-08 138.47 139.06 137.00 138.79 7.4M
2021-01-07 139.75 140.13 138.04 138.85 7.4M
2021-01-06 138.77 141.04 138.60 140.16 10.6M
2021-01-05 137.99 138.92 136.27 138.70 6.9M
2021-01-04 139.66 139.86 136.35 137.82 8.3M