tiprankstipranks
Trending News
More News >
Procter & Gamble (IT:1PG)
:1PG
Italy Market

Procter & Gamble (1PG) Historical Prices

Compare
1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
146.32
146.66
146.02
147.30
147.30
+0.75%
159
2.16
May 26, 2025
146.64
146.66
146.64
146.20
146.20
+0.80%
20
0.27
May 23, 2025
145.82
145.82
144.22
145.04
145.04
-0.75%
48
0.66
May 22, 2025
146.14
147.14
145.20
146.14
146.14
0.00%
0
0.00
May 21, 2025
146.84
146.84
145.46
146.14
146.14
-0.75%
23
0.32
May 20, 2025
146.80
147.14
146.80
147.24
147.24
+0.53%
22
0.31
May 19, 2025
145.96
146.16
145.28
146.46
146.46
+0.56%
60
0.85
May 16, 2025
145.72
145.72
145.72
145.64
145.64
+0.93%
110
1.59
May 15, 2025
141.86
142.04
141.80
144.30
144.30
+2.07%
37
0.54
May 14, 2025
142.46
142.46
142.46
141.38
141.38
-0.52%
155
2.35
May 13, 2025
144.90
145.04
143.64
142.12
142.12
-1.10%
118
1.84
May 12, 2025
141.34
141.84
141.34
143.70
143.70
+2.06%
39
0.61
May 09, 2025
141.84
141.84
140.00
140.80
140.80
-0.23%
128
2.08
May 08, 2025
140.90
143.18
140.90
141.12
141.12
+0.38%
121
2.03
May 07, 2025
139.78
141.10
139.78
140.58
140.58
+0.11%
81
1.39
May 06, 2025
135.30
140.68
135.30
140.42
140.42
-0.03%
440
8.58
May 05, 2025
141.42
141.42
139.96
140.46
140.46
-0.52%
114
2.31
May 02, 2025
142.10
142.10
141.46
141.20
141.20
-0.94%
49
1.01
Apr 30, 2025
142.24
142.24
141.70
142.54
142.54
+0.48%
41
0.85
Apr 29, 2025
143.48
143.48
140.00
141.86
141.86
-0.76%
133
2.90
Apr 28, 2025
142.16
142.16
141.20
142.94
142.94
+2.33%
24
0.53
Apr 25, 2025
141.30
141.66
140.94
139.68
139.68
+1.06%
82
1.85
Apr 24, 2025
144.40
144.40
138.66
138.22
138.22
-4.29%
384
10.07
Apr 23, 2025
146.80
146.80
144.50
144.42
144.42
-1.23%
21
0.56
Apr 22, 2025
149.40
149.40
144.30
146.22
146.22
-0.71%
97
2.67
Apr 17, 2025
147.26
152.00
142.00
147.26
147.26
-0.02%
0
0.00
Apr 16, 2025
149.50
149.50
143.54
148.22
147.29
-0.64%
17
0.47
Apr 15, 2025
150.10
150.30
149.16
150.12
149.18
+1.47%
21
0.59
Apr 14, 2025
146.30
149.32
146.30
148.88
147.94
+2.87%
64
1.84
Apr 11, 2025
145.56
146.00
143.42
145.64
144.73
+0.69%
306
10.23
Apr 10, 2025
153.02
153.02
145.56
145.56
144.65
+1.69%
365
15.13
Apr 09, 2025
142.52
143.38
142.00
144.04
143.14
-2.22%
54
2.32
Apr 08, 2025
148.60
149.04
147.76
148.24
147.31
+1.97%
157
7.56
Apr 07, 2025
144.44
147.36
136.92
146.30
145.38
-3.97%
616
56.00
Apr 04, 2025
155.90
157.06
155.36
153.32
152.36
-1.31%
150
17.40
Apr 03, 2025
154.30
155.46
154.30
156.34
155.36
+0.68%
13
1.55
Apr 02, 2025
158.06
158.06
158.06
156.26
155.28
+0.11%
18
2.21
Apr 01, 2025
157.08
158.30
156.04
157.08
156.09
+0.38%
0
0.00
Mar 31, 2025
155.94
157.48
153.60
157.48
156.49
+2.05%
188
35.46
Mar 28, 2025
157.04
157.04
155.82
155.30
154.32
+0.39%
16
3.17
Mar 27, 2025
154.38
155.88
154.38
155.68
154.70
+2.02%
52
12.32
Mar 26, 2025
153.56
154.66
150.00
153.56
152.60
+2.58%
0
0.00
Mar 25, 2025
152.82
153.88
152.82
150.64
149.69
-1.61%
52
15.31
Mar 24, 2025
153.24
154.00
153.24
154.08
153.11
+0.71%
29
9.88
Mar 21, 2025
154.00
154.00
154.00
153.96
152.99
+0.61%
1
0.34
Mar 20, 2025
156.16
156.16
154.10
154.00
153.03
+0.48%
63
32.80
Mar 19, 2025
154.62
154.72
154.62
154.24
153.27
+0.67%
55
52.50
Mar 18, 2025
155.70
155.70
155.70
154.18
153.21
+0.07%
7
7.47
Mar 17, 2025
155.56
156.60
155.04
155.04
154.07
+1.26%
38
114.00
Mar 14, 2025
154.08
156.20
151.88
154.08
153.11
+0.28%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis