La bourse est fermée

The Procter & Gamble Company (PG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
148,72+2,24 (+1,53 %)
À la clôture : 04:03PM EDT
149,07 +0,35 (+0,24 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 2022146,97148,72146,63148,72148,726 027 800
26 mai 2022146,48147,38145,04146,48146,485 702 600
25 mai 2022147,11147,14143,50145,21145,218 217 800
24 mai 2022144,89147,94144,82147,63147,637 207 400
23 mai 2022142,84145,63142,08145,05145,057 134 500
20 mai 2022142,15142,45139,18141,79141,797 785 900
19 mai 2022143,41143,42140,60141,70141,709 694 100
18 mai 2022154,67154,76144,54145,04145,049 670 700
17 mai 2022155,13156,75153,07154,68154,686 509 100
16 mai 2022153,47155,90152,03155,12155,125 971 000
13 mai 2022152,58153,73150,42153,62153,625 675 200
12 mai 2022153,52153,61149,88151,99151,999 600 800
11 mai 2022154,03155,90152,35152,61152,617 692 200
10 mai 2022155,55156,62153,94154,79154,797 447 400
09 mai 2022153,96156,76152,75155,61155,618 540 800
06 mai 2022154,77156,24153,87156,00156,007 303 500
05 mai 2022156,30157,29153,14154,46154,468 217 100
04 mai 2022155,83157,55155,15157,36157,367 771 000
03 mai 2022158,22158,99155,01156,21156,2110 344 000
02 mai 2022161,60162,00156,19158,38158,3810 351 600
29 avr. 2022162,47162,95160,20160,55160,5510 636 000
28 avr. 2022160,54163,71159,27163,41163,419 306 800
27 avr. 2022160,21161,45159,11159,36159,366 754 900
26 avr. 2022162,68163,64159,75159,79159,797 769 500
25 avr. 2022161,70163,29159,80162,55162,556 986 800
22 avr. 2022163,24163,52160,91161,25161,259 394 600
21 avr. 2022163,82164,90162,43162,61162,619 365 700
21 avr. 20220.913 Dividende
20 avr. 2022160,50164,48160,00163,65162,7410 196 100
19 avr. 2022156,77160,03156,30159,41158,527 897 000
18 avr. 2022158,48158,98156,53157,06156,186 034 500
14 avr. 2022159,98160,30158,45158,57157,697 806 500
13 avr. 2022159,08160,41158,71159,46158,575 247 700
12 avr. 2022159,31160,63158,70159,01158,127 221 500
11 avr. 2022159,95161,21158,63159,49158,606 158 400
08 avr. 2022159,70160,53158,92160,10159,216 045 400
07 avr. 2022157,87159,39156,97158,86157,976 889 700
06 avr. 2022154,42157,29153,94156,83155,968 884 700
05 avr. 2022153,61157,37153,54154,62153,767 653 000
04 avr. 2022153,81154,35151,26154,08153,225 992 000
01 avr. 2022153,52155,46152,06155,09154,225 742 600
31 mars 2022154,10154,34152,40152,80151,957 538 600
30 mars 2022152,50154,43151,94154,39153,535 779 300
29 mars 2022155,37156,47154,02155,46154,595 643 400
28 mars 2022153,64153,90152,63153,88153,024 234 000
25 mars 2022151,63153,92151,51152,83151,985 047 700
24 mars 2022150,89151,56150,16151,08150,244 203 100
23 mars 2022152,20153,01150,69150,82149,985 531 900
22 mars 2022153,43153,60150,52151,88151,037 292 100
21 mars 2022150,44151,42149,24150,72149,886 937 500
18 mars 2022150,87150,87148,24150,15149,3115 570 300
17 mars 2022149,99150,47148,50150,23149,396 003 800
16 mars 2022150,63151,79148,04149,76148,926 908 900
15 mars 2022147,01150,54146,89150,27149,439 868 400
14 mars 2022144,45146,04143,35145,05144,247 964 600
11 mars 2022145,40146,16143,03143,22142,427 086 100
10 mars 2022147,80148,28143,94144,94144,139 221 000
09 mars 2022148,83150,47147,81148,77147,947 044 100
08 mars 2022152,18152,95146,58146,79145,979 517 200
07 mars 2022154,49154,52151,14152,84151,998 374 500
04 mars 2022153,12155,35152,55155,14154,278 639 100
03 mars 2022153,77155,86153,77154,36153,507 451 200
02 mars 2022152,96155,08152,60153,79152,936 111 300
01 mars 2022154,31155,40152,34153,31152,458 311 900
28 févr. 2022156,29157,19153,82155,89155,028 669 200
25 févr. 2022152,33158,94152,25158,24157,368 888 800
24 févr. 2022155,64155,98150,56151,76150,9113 145 100
23 févr. 2022158,30158,60155,60155,96155,096 273 000
22 févr. 2022160,11160,88156,66157,93157,058 179 500
18 févr. 2022159,50161,06158,82159,90159,018 063 200
17 févr. 2022158,38160,38157,35159,82158,937 925 500
16 févr. 2022156,83158,78156,27158,01157,139 315 700
15 févr. 2022157,77159,32156,11156,82155,956 659 200
14 févr. 2022156,14157,06153,36156,74155,879 472 200
11 févr. 2022158,01158,58155,58156,29155,429 341 400
10 févr. 2022159,09159,50156,65157,17156,297 033 000
09 févr. 2022160,36160,64159,27159,60158,718 077 400
08 févr. 2022161,12161,27159,65159,96159,075 048 700
07 févr. 2022161,87162,26159,67160,32159,436 430 500
04 févr. 2022163,13164,49161,41161,53160,638 959 900
03 févr. 2022161,98164,98161,62164,14163,2210 474 500
02 févr. 2022160,14162,84159,47162,60161,697 558 800
01 févr. 2022160,79161,30157,73159,74158,856 284 100
31 janv. 2022159,35160,65158,87160,45159,558 950 100
28 janv. 2022158,61160,95157,32160,50159,609 494 200
27 janv. 2022158,73161,35158,58159,13158,249 083 000
26 janv. 2022157,34159,57156,38158,15157,2710 707 100
25 janv. 2022160,45161,30157,89159,54158,659 369 600
24 janv. 2022163,43164,12158,72161,30160,4014 838 100
21 janv. 2022163,00165,35162,10162,62161,7110 900 400
20 janv. 2022160,12164,33160,12162,00161,1010 799 100
20 janv. 20220.87 Dividende
19 janv. 2022157,61164,19156,97162,00160,2314 088 300
18 janv. 2022158,53158,53156,04156,73155,0210 988 400
14 janv. 2022158,07160,49157,56159,81158,0610 708 000
13 janv. 2022159,31159,45157,78158,29156,566 551 000
12 janv. 2022158,26159,36157,83159,01157,277 127 500
11 janv. 2022160,22160,22156,91158,66156,9311 957 900
10 janv. 2022162,51163,12160,17160,52158,778 055 000
07 janv. 2022163,13163,53161,95162,74160,966 098 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...