Stockscreener 앱 받기
168.71
1.28%
2.13
시장 영업 전:
168.74
0.03
+0.02%
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-27 | $169.0 | $166.6 | $2.41 | 5,833,115.0 | +1.28% |
| 2025-03-26 | $166.8 | $163.0 | $3.83 | 7,454,400.0 | +2.29% |
| 2025-03-25 | $165.4 | $162.2 | $3.18 | 7,494,361.0 | -1.69% |
| 2025-03-24 | $166.9 | $165.4 | $1.51 | 5,670,691.0 | -0.62% |
| 2025-03-21 | $168.1 | $164.1 | $4.02 | 15,529,681.0 | -0.51% |
| 2025-03-20 | $169.2 | $166.0 | $3.18 | 8,625,507.0 | -0.61% |
| 2025-03-19 | $168.7 | $167.1 | $1.63 | 7,339,781.0 | +0.51% |
| 2025-03-18 | $170.3 | $167.6 | $2.68 | 5,438,613.0 | -1.21% |
| 2025-03-17 | $171.1 | $168.1 | $2.96 | 7,741,003.0 | +1.07% |
| 2025-03-14 | $168.6 | $166.6 | $1.97 | 6,509,544.0 | -0.37% |
| 2025-03-13 | $169.3 | $167.3 | $2.01 | 6,326,787.0 | +0.13% |
| 2025-03-12 | $171.8 | $167.8 | $4.06 | 10,005,478.0 | -2.74% |
| 2025-03-11 | $176.0 | $172.3 | $3.67 | 10,312,984.0 | -1.78% |
| 2025-03-10 | $180.0 | $175.8 | $4.16 | 10,586,504.0 | +0.18% |
| 2025-03-07 | $178.9 | $174.1 | $4.84 | 8,934,518.0 | +0.74% |
| 2025-03-06 | $175.8 | $172.8 | $3.00 | 6,026,817.0 | +0.03% |
| 2025-03-05 | $175.9 | $173.0 | $2.85 | 6,415,530.0 | +0.83% |
| 2025-03-04 | $175.3 | $172.9 | $2.37 | 3,161,745.0 | -1.37% |
| 2025-03-03 | $176.3 | $173.5 | $2.78 | 6,804,003.0 | +1.01% |
| 2025-02-28 | $174.7 | $171.8 | $2.80 | 9,598,143.0 | +1.09% |
| 2025-02-27 | $173.1 | $170.6 | $2.46 | 5,309,400.0 | +0.39% |
| 2025-02-26 | $172.7 | $170.7 | $2.00 | 5,332,020.0 | -0.78% |
Procter Gamble Co 주식 (PG) 연도별 가격 이력
이 심층 분석에서는 Procter Gamble Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Procter Gamble Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Procter Gamble Co 주식 (PG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $180.0 | $162.2 | $17.80 | 152,044,177.0 | -2.95% |
| 2025-02 | $174.7 | $162.2 | $12.45 | 129,169,809.0 | +4.73% |
| 2025-01 | $169.9 | $157.5 | $12.47 | 136,350,320.0 | -0.99% |
Procter Gamble Co 주식 (PG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $180.2 | $166.4 | $13.80 | 116,839,068.0 | -6.79% |
| 2024-11 | $180.4 | $159.8 | $20.62 | 140,628,202.0 | +8.52% |
| 2024-10 | $174.9 | $165.1 | $9.81 | 135,907,388.0 | -4.63% |
| 2024-09 | $177.9 | $170.4 | $7.56 | 140,116,056.0 | +0.97% |
| 2024-08 | $171.9 | $160.7 | $11.21 | 135,403,693.0 | +6.71% |
| 2024-07 | $170.9 | $158.0 | $12.88 | 135,366,425.0 | -2.52% |
| 2024-06 | $169.4 | $163.6 | $5.78 | 111,723,857.0 | +0.23% |
| 2024-05 | $168.5 | $161.4 | $7.12 | 115,831,330.0 | +0.82% |
| 2024-04 | $164.3 | $153.5 | $10.80 | 145,306,343.0 | +0.59% |
| 2024-03 | $163.1 | $157.6 | $5.53 | 114,433,806.0 | +2.08% |
| 2024-02 | $161.7 | $154.9 | $6.83 | 123,992,084.0 | +1.15% |
| 2024-01 | $158.5 | $146.3 | $12.22 | 176,308,602.0 | +7.23% |
Procter Gamble Co 주식 (PG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $153.5 | $142.5 | $10.99 | 141,740,483.0 | -4.55% |
| 2023-11 | $153.6 | $148.8 | $4.80 | 133,492,759.0 | +2.33% |
| 2023-10 | $151.4 | $141.4 | $9.93 | 140,879,094.0 | +2.86% |
| 2023-09 | $155.3 | $144.8 | $10.50 | 104,449,602.0 | -5.49% |
| 2023-08 | $158.4 | $150.9 | $7.45 | 109,955,644.0 | -1.25% |
| 2023-07 | $157.7 | $147.0 | $10.72 | 134,026,248.0 | +3.01% |
| 2023-06 | $152.1 | $142.4 | $9.62 | 131,751,308.0 | +6.48% |
| 2023-05 | $157.6 | $141.9 | $15.67 | 122,348,447.0 | -8.88% |
| 2023-04 | $158.1 | $147.1 | $11.02 | 113,082,721.0 | +5.17% |
| 2023-03 | $148.7 | $136.1 | $12.59 | 154,897,174.0 | +8.09% |
| 2023-02 | $144.1 | $135.8 | $8.26 | 121,961,759.0 | -3.39% |
| 2023-01 | $154.8 | $138.7 | $16.07 | 149,749,832.0 | -6.06% |
0.82%
자본화:
|
볼륨(24시간):