Stockscreener 앱 받기
157.66
0.62%
-0.99
시간 외 거래:
157.66
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $159.1 | $157.4 | $1.72 | 6,277,138.0 | -0.62% |
| 2025-05-08 | $160.0 | $158.0 | $1.99 | 7,222,540.0 | -0.40% |
| 2025-05-07 | $160.1 | $158.5 | $1.51 | 6,426,281.0 | +0.03% |
| 2025-05-06 | $159.7 | $157.6 | $2.06 | 7,687,291.0 | +0.26% |
| 2025-05-05 | $160.9 | $158.0 | $2.89 | 7,573,857.0 | -1.05% |
| 2025-05-02 | $161.8 | $159.9 | $1.91 | 5,743,192.0 | +0.34% |
| 2025-05-01 | $161.3 | $159.1 | $2.29 | 6,779,797.0 | -1.59% |
| 2025-04-30 | $163.2 | $159.9 | $3.21 | 12,456,477.0 | +0.19% |
| 2025-04-29 | $162.4 | $159.2 | $3.19 | 8,262,935.0 | +0.25% |
| 2025-04-28 | $162.6 | $160.4 | $2.17 | 8,109,253.0 | +0.52% |
| 2025-04-25 | $161.8 | $157.8 | $4.03 | 12,891,786.0 | +0.93% |
| 2025-04-24 | $161.0 | $156.6 | $4.38 | 20,060,560.0 | -3.74% |
| 2025-04-23 | $166.6 | $163.1 | $3.50 | 9,302,863.0 | -1.28% |
| 2025-04-22 | $168.8 | $164.5 | $4.24 | 7,901,376.0 | +1.29% |
| 2025-04-21 | $169.9 | $164.3 | $5.67 | 8,042,816.0 | -2.86% |
| 2025-04-17 | $171.7 | $167.3 | $4.30 | 7,206,909.0 | +2.55% |
| 2025-04-16 | $169.7 | $165.8 | $3.89 | 5,897,072.0 | -1.23% |
| 2025-04-15 | $170.2 | $168.3 | $1.88 | 8,763,004.0 | -0.39% |
| 2025-04-14 | $170.1 | $165.8 | $4.33 | 9,876,952.0 | +1.33% |
| 2025-04-11 | $168.0 | $162.6 | $5.39 | 8,537,213.0 | +2.05% |
| 2025-04-10 | $165.1 | $160.8 | $4.32 | 10,481,128.0 | +0.76% |
| 2025-04-09 | $164.7 | $156.7 | $7.99 | 10,648,016.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $161.8 | $157.4 | $4.40 | 53,987,234.0 | -3.02% |
| 2025-04 | $174.8 | $156.6 | $18.22 | 209,580,910.0 | -4.61% |
| 2025-03 | $180.0 | $162.2 | $17.80 | 163,208,897.0 | -1.97% |
| 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% |
0.13%
1.58%
자본화:
|
볼륨(24시간):