U.S. markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
167.96+0.53 (+0.31%)
Al cierre: 04:00PM EDT
167.72 -0.24 (-0.14%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024167.97169.04167.13167.96167.966,588,200
19 jul 20241.007 Dividendo
18 jul 2024168.80170.92168.28168.44167.435,926,300
17 jul 2024167.75170.17167.33169.44168.437,982,300
16 jul 2024164.91167.07164.61166.95165.956,378,300
15 jul 2024166.47166.62164.46164.58163.605,752,500
12 jul 2024166.22167.64166.02166.61165.614,684,600
11 jul 2024166.30166.63164.78165.54164.555,831,500
10 jul 2024165.90166.92165.54166.80165.805,037,100
09 jul 2024166.63166.76165.14165.66164.674,393,100
08 jul 2024165.95166.67165.62166.52165.525,144,500
05 jul 2024164.01165.63163.50165.21164.226,509,200
03 jul 2024163.21164.21162.98163.83162.852,980,500
02 jul 2024162.58164.04161.71163.90162.925,449,200
01 jul 2024165.59166.21162.20162.72161.757,638,600
28 jun 2024166.00167.24164.58164.92163.939,253,100
27 jun 2024167.49168.10165.50166.62165.625,007,000
26 jun 2024166.05167.81165.66167.45166.455,164,000
25 jun 2024168.63168.91165.90166.85165.858,324,000
24 jun 2024168.76169.41167.48168.45167.447,565,200
21 jun 2024167.48168.88167.18168.26167.2514,682,000
20 jun 2024168.37168.78166.86167.67166.678,483,600
18 jun 2024167.03168.65166.94168.56167.555,112,600
17 jun 2024165.85168.71165.40167.50166.506,759,400
14 jun 2024165.99166.93165.25166.79165.793,695,000
13 jun 2024164.47167.00164.47166.41165.424,902,200
12 jun 2024167.50167.64164.22165.18164.195,474,500
11 jun 2024166.97167.50166.02167.48166.483,947,700
10 jun 2024166.78167.72166.08167.35166.354,110,600
07 jun 2024168.40168.97166.84167.06166.064,558,200
06 jun 2024165.83168.58165.08168.47167.466,302,000
05 jun 2024167.01167.01164.98166.05165.065,243,300
04 jun 2024164.79167.12164.40167.01166.016,277,000
03 jun 2024163.93166.24163.63164.65163.675,828,400
31 may 2024162.44164.77161.97164.54163.5610,341,400
30 may 2024161.65162.70161.48162.58161.614,756,500
29 may 2024162.65162.74161.42161.65160.684,360,400
28 may 2024164.49164.76162.26163.11162.136,466,200
24 may 2024165.85166.31165.15165.33164.343,818,300
23 may 2024167.29168.11165.32165.49164.504,729,800
22 may 2024168.01168.43167.63167.81166.814,536,700
21 may 2024167.76168.54167.29168.35167.345,147,100
20 may 2024167.55167.88166.79167.31166.313,804,600
17 may 2024167.67168.00166.88167.64166.644,700,800
16 may 2024166.93168.34166.59167.86166.866,793,600
15 may 2024165.31166.68165.12166.51165.515,102,700
14 may 2024165.53166.07163.95165.76164.776,009,800
13 may 2024166.85167.65165.36165.87164.885,725,500
10 may 2024166.09167.36165.70166.85165.854,879,400
09 may 2024165.05166.33165.05166.04165.054,671,100
08 may 2024165.98166.37164.93165.07164.084,579,400
07 may 2024164.98166.04164.59165.76164.776,433,000
06 may 2024164.78164.98163.26164.44163.465,472,400
03 may 2024163.54164.71162.16164.46163.485,581,500
02 may 2024163.54164.49162.64163.84162.865,647,500
01 may 2024163.28164.24162.22163.40162.427,543,000
30 abr 2024161.84163.35161.60163.20162.228,106,100
29 abr 2024161.17161.79160.41161.66160.694,621,000
26 abr 2024162.50163.32160.49161.29160.335,659,800
25 abr 2024162.97164.32162.08162.55161.587,094,600
24 abr 2024161.20162.86159.42162.60161.637,217,600
23 abr 2024161.68162.10160.42161.50160.537,707,300
22 abr 2024158.43161.29157.25160.54159.588,926,300
19 abr 2024154.98158.18153.52158.14157.1912,028,400
18 abr 2024156.34157.63155.96157.29156.357,819,300
18 abr 20241.007 Dividendo
17 abr 2024156.30157.12155.74156.96155.026,621,900
16 abr 2024155.85156.94155.67155.95154.026,103,300
15 abr 2024156.42156.82155.33155.45153.535,754,000
12 abr 2024155.22155.97154.74155.33153.416,770,500
11 abr 2024157.55157.60155.77155.84153.918,209,800
10 abr 2024155.65157.58155.65157.24155.307,784,900
09 abr 2024156.27156.75155.70156.66154.724,613,800
08 abr 2024155.97156.70155.63156.04154.115,476,800
05 abr 2024155.29157.06154.69156.10154.175,120,800
04 abr 2024156.88157.08155.41155.45153.536,801,700
03 abr 2024160.63160.88155.68156.15154.229,601,800
02 abr 2024159.64160.71159.64160.57158.596,771,200
01 abr 2024161.78162.07159.80160.58158.605,971,900
28 mar 2024162.82163.14161.70162.25160.257,191,500
27 mar 2024161.36162.74161.34162.61160.606,599,700
26 mar 2024160.36161.14160.14160.55158.575,842,700
25 mar 2024161.17161.66159.73160.19158.217,145,600
22 mar 2024162.20162.41161.47161.66159.666,393,200
21 mar 2024162.09162.46161.12161.86159.865,211,500
20 mar 2024162.01162.40161.47161.99159.994,870,300
19 mar 2024161.80162.17161.17161.83159.836,148,100
18 mar 2024161.48162.72161.00161.21159.226,086,300
15 mar 2024160.70161.50160.30161.38159.3910,956,900
14 mar 2024162.24162.62161.13161.50159.505,848,100
13 mar 2024162.38162.73161.33162.30160.295,410,500
12 mar 2024161.82162.52161.23161.93159.934,229,100
11 mar 2024161.34162.62160.82161.55159.555,170,900
08 mar 2024159.85161.25158.29160.35158.375,080,200
07 mar 2024159.95160.91159.47160.62158.644,783,900
06 mar 2024159.68159.99158.91159.57157.605,405,700
05 mar 2024159.46159.99158.78159.32157.354,481,600
04 mar 2024157.74159.76157.67159.56157.593,841,600
01 mar 2024158.05159.03157.61158.85156.894,819,800
29 feb 2024159.93160.11158.18158.94156.988,348,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...