The Procter & Gamble Company (PG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 168.85 | 170.09 | 168.26 | 168.88 | 168.88 | 6,002,800 |
| 03 oct 2024 | 171.37 | 171.37 | 169.77 | 170.12 | 170.12 | 4,794,300 |
| 02 oct 2024 | 172.01 | 172.45 | 171.08 | 171.92 | 171.92 | 6,212,700 |
| 01 oct 2024 | 173.24 | 174.00 | 172.20 | 173.04 | 173.04 | 7,130,600 |
| 30 sept 2024 | 173.73 | 174.00 | 172.71 | 173.20 | 173.20 | 6,296,600 |
| 27 sept 2024 | 173.01 | 174.45 | 172.58 | 173.55 | 173.55 | 4,599,500 |
| 26 sept 2024 | 171.50 | 174.61 | 171.36 | 173.21 | 173.21 | 4,957,200 |
| 25 sept 2024 | 174.07 | 174.68 | 172.06 | 172.26 | 172.26 | 8,916,500 |
| 24 sept 2024 | 172.88 | 174.50 | 172.62 | 173.24 | 173.24 | 5,422,400 |
| 23 sept 2024 | 174.01 | 175.19 | 172.59 | 173.77 | 173.77 | 10,265,000 |
| 20 sept 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 174.22 | 28,647,500 |
| 19 sept 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 171.54 | 8,692,000 |
| 18 sept 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 173.92 | 5,102,900 |
| 17 sept 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 175.88 | 4,757,100 |
| 16 sept 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 177.24 | 6,892,300 |
| 13 sept 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 174.08 | 3,918,000 |
| 12 sept 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 173.47 | 4,839,800 |
| 11 sept 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 173.92 | 6,828,200 |
| 10 sept 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 177.79 | 6,396,300 |
| 09 sept 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 176.06 | 6,450,200 |
| 06 sept 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 175.59 | 5,785,700 |
| 05 sept 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 175.47 | 6,061,900 |
| 04 sept 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 175.90 | 7,517,500 |
| 03 sept 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 174.52 | 10,101,400 |
| 30 ago 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 171.54 | 7,301,600 |
| 29 ago 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 170.03 | 4,413,200 |
| 28 ago 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 169.06 | 5,644,800 |
| 27 ago 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 169.25 | 4,456,400 |
| 26 ago 2024 | 168.70 | 170.97 | 168.70 | 170.35 | 170.35 | 6,472,400 |
| 23 ago 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 169.17 | 4,771,300 |
| 22 ago 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 170.15 | 4,097,300 |
| 21 ago 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 170.16 | 4,082,000 |
| 20 ago 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 170.41 | 4,513,600 |
| 19 ago 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 168.42 | 3,885,300 |
| 16 ago 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 167.89 | 5,640,800 |
| 15 ago 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 167.92 | 9,491,400 |
| 14 ago 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 168.80 | 5,476,600 |
| 13 ago 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 167.29 | 3,770,000 |
| 12 ago 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 166.81 | 7,208,100 |
| 09 ago 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 170.54 | 5,377,300 |
| 08 ago 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 170.87 | 6,386,900 |
| 07 ago 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 170.02 | 8,385,500 |
| 06 ago 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 168.09 | 7,454,900 |
| 05 ago 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 168.06 | 10,338,800 |
| 02 ago 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 170.08 | 11,899,000 |
| 01 ago 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 165.69 | 12,532,700 |
| 31 jul 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 160.76 | 9,660,900 |
| 30 jul 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 161.70 | 15,746,300 |
| 29 jul 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 169.93 | 6,797,800 |
| 26 jul 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 169.11 | 5,581,600 |
| 25 jul 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 166.90 | 7,338,300 |
| 24 jul 2024 | 166.32 | 168.28 | 165.58 | 168.00 | 168.00 | 5,907,000 |
| 23 jul 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 166.62 | 4,863,400 |
| 22 jul 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 168.25 | 6,383,000 |
| 19 jul 2024 | 167.97 | 169.04 | 167.13 | 167.96 | 167.96 | 6,597,100 |
| 19 jul 2024 | 1.007 Dividendo | |||||
| 18 jul 2024 | 168.80 | 170.92 | 168.28 | 168.44 | 167.43 | 5,926,300 |
| 17 jul 2024 | 167.75 | 170.17 | 167.33 | 169.44 | 168.43 | 7,982,300 |
| 16 jul 2024 | 164.91 | 167.07 | 164.61 | 166.95 | 165.95 | 6,378,300 |
| 15 jul 2024 | 166.47 | 166.62 | 164.46 | 164.58 | 163.60 | 5,752,500 |
| 12 jul 2024 | 166.22 | 167.64 | 166.02 | 166.61 | 165.61 | 4,684,600 |
| 11 jul 2024 | 166.30 | 166.63 | 164.78 | 165.54 | 164.55 | 5,831,500 |
| 10 jul 2024 | 165.90 | 166.92 | 165.54 | 166.80 | 165.80 | 5,037,100 |
| 09 jul 2024 | 166.63 | 166.76 | 165.14 | 165.66 | 164.67 | 4,393,100 |
| 08 jul 2024 | 165.95 | 166.67 | 165.62 | 166.52 | 165.52 | 5,144,500 |
| 05 jul 2024 | 164.01 | 165.63 | 163.50 | 165.21 | 164.22 | 6,509,200 |
| 03 jul 2024 | 163.21 | 164.21 | 162.98 | 163.83 | 162.85 | 2,980,500 |
| 02 jul 2024 | 162.58 | 164.04 | 161.71 | 163.90 | 162.92 | 5,449,200 |
| 01 jul 2024 | 165.59 | 166.21 | 162.20 | 162.72 | 161.75 | 7,638,600 |
| 28 jun 2024 | 166.00 | 167.24 | 164.58 | 164.92 | 163.93 | 9,253,100 |
| 27 jun 2024 | 167.49 | 168.10 | 165.50 | 166.62 | 165.62 | 5,007,000 |
| 26 jun 2024 | 166.05 | 167.81 | 165.66 | 167.45 | 166.45 | 5,164,000 |
| 25 jun 2024 | 168.63 | 168.91 | 165.90 | 166.85 | 165.85 | 8,324,000 |
| 24 jun 2024 | 168.76 | 169.41 | 167.48 | 168.45 | 167.44 | 7,565,200 |
| 21 jun 2024 | 167.48 | 168.88 | 167.18 | 168.26 | 167.25 | 14,682,000 |
| 20 jun 2024 | 168.37 | 168.78 | 166.86 | 167.67 | 166.67 | 8,483,600 |
| 18 jun 2024 | 167.03 | 168.65 | 166.94 | 168.56 | 167.55 | 5,112,600 |
| 17 jun 2024 | 165.85 | 168.71 | 165.40 | 167.50 | 166.50 | 6,759,400 |
| 14 jun 2024 | 165.99 | 166.93 | 165.25 | 166.79 | 165.79 | 3,695,000 |
| 13 jun 2024 | 164.47 | 167.00 | 164.47 | 166.41 | 165.42 | 4,902,200 |
| 12 jun 2024 | 167.50 | 167.64 | 164.22 | 165.18 | 164.19 | 5,474,500 |
| 11 jun 2024 | 166.97 | 167.50 | 166.02 | 167.48 | 166.48 | 3,947,700 |
| 10 jun 2024 | 166.78 | 167.72 | 166.08 | 167.35 | 166.35 | 4,110,600 |
| 07 jun 2024 | 168.40 | 168.97 | 166.84 | 167.06 | 166.06 | 4,558,200 |
| 06 jun 2024 | 165.83 | 168.58 | 165.08 | 168.47 | 167.46 | 6,302,000 |
| 05 jun 2024 | 167.01 | 167.01 | 164.98 | 166.05 | 165.06 | 5,243,300 |
| 04 jun 2024 | 164.79 | 167.12 | 164.40 | 167.01 | 166.01 | 6,277,000 |
| 03 jun 2024 | 163.93 | 166.24 | 163.63 | 164.65 | 163.67 | 5,828,400 |
| 31 may 2024 | 162.44 | 164.77 | 161.97 | 164.54 | 163.56 | 10,341,400 |
| 30 may 2024 | 161.65 | 162.70 | 161.48 | 162.58 | 161.61 | 4,756,500 |
| 29 may 2024 | 162.65 | 162.74 | 161.42 | 161.65 | 160.68 | 4,360,400 |
| 28 may 2024 | 164.49 | 164.76 | 162.26 | 163.11 | 162.13 | 6,466,200 |
| 24 may 2024 | 165.85 | 166.31 | 165.15 | 165.33 | 164.34 | 3,818,300 |
| 23 may 2024 | 167.29 | 168.11 | 165.32 | 165.49 | 164.50 | 4,729,800 |
| 22 may 2024 | 168.01 | 168.43 | 167.63 | 167.81 | 166.81 | 4,536,700 |
| 21 may 2024 | 167.76 | 168.54 | 167.29 | 168.35 | 167.34 | 5,147,100 |
| 20 may 2024 | 167.55 | 167.88 | 166.79 | 167.31 | 166.31 | 3,804,600 |
| 17 may 2024 | 167.67 | 168.00 | 166.88 | 167.64 | 166.64 | 4,700,800 |
| 16 may 2024 | 166.93 | 168.34 | 166.59 | 167.86 | 166.86 | 6,793,600 |
| 15 may 2024 | 165.31 | 166.68 | 165.12 | 166.51 | 165.51 | 5,102,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.