Stockscreener 앱 받기
170.63
2.55%
4.24
시간 외 거래:
170.90
0.27
+0.16%
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-08 | $162.4 | $156.7 | $5.71 | 9,437,970.0 | -1.15% |
| 2025-04-07 | $164.7 | $159.2 | $5.50 | 15,584,381.0 | -2.15% |
| 2025-04-04 | $173.6 | $163.5 | $10.13 | 13,448,017.0 | -5.01% |
| 2025-04-03 | $174.8 | $170.7 | $4.07 | 9,387,625.0 | +1.71% |
| 2025-04-02 | $170.9 | $168.3 | $2.57 | 6,264,125.0 | -0.62% |
| 2025-04-01 | $171.1 | $169.1 | $1.99 | 7,020,432.0 | +0.08% |
| 2025-03-31 | $171.1 | $168.1 | $3.04 | 11,519,577.0 | +1.42% |
| 2025-03-28 | $169.7 | $167.6 | $2.09 | 5,478,258.0 | -0.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $174.8 | $156.7 | $18.11 | 129,759,753.0 | +0.12% |
| 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% |
2.03%
자본화:
|
볼륨(24시간):