Stockscreener 앱 받기
142.84
1.48%
2.08
시간 외 거래:
142.84
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $143.1 | $140.8 | $2.28 | 9,568,734.0 | +1.48% |
| 2025-12-11 | $141.8 | $140.4 | $1.49 | 11,467,432.0 | +0.67% |
| 2025-12-10 | $141.3 | $139.5 | $1.74 | 13,445,941.0 | +0.14% |
| 2025-12-09 | $140.9 | $139.0 | $1.88 | 10,554,435.0 | +0.93% |
| 2025-12-08 | $142.9 | $138.1 | $4.77 | 17,396,733.0 | -3.56% |
| 2025-12-05 | $145.6 | $143.2 | $2.38 | 12,739,381.0 | -1.31% |
| 2025-12-04 | $147.4 | $144.5 | $2.92 | 10,159,127.0 | -0.92% |
| 2025-12-03 | $148.3 | $145.9 | $2.43 | 9,114,563.0 | +0.58% |
| 2025-12-02 | $146.2 | $142.5 | $3.68 | 16,369,512.0 | -1.07% |
| 2025-12-01 | $148.9 | $147.3 | $1.54 | 8,238,469.0 | -0.49% |
| 2025-11-28 | $148.7 | $147.2 | $1.53 | 5,007,163.0 | -0.06% |
| 2025-11-26 | $149.0 | $147.6 | $1.37 | 9,091,744.0 | -0.16% |
| 2025-11-25 | $148.7 | $147.2 | $1.43 | 10,467,046.0 | +1.03% |
| 2025-11-24 | $150.4 | $146.5 | $3.87 | 13,728,988.0 | -2.61% |
| 2025-11-21 | $151.5 | $148.3 | $3.20 | 11,832,962.0 | +1.84% |
| 2025-11-20 | $148.7 | $146.1 | $2.53 | 8,730,472.0 | +0.82% |
| 2025-11-19 | $147.5 | $145.9 | $1.68 | 6,287,318.0 | +0.00% |
| 2025-11-18 | $147.4 | $145.5 | $1.88 | 10,380,450.0 | +0.80% |
| 2025-11-17 | $148.0 | $145.0 | $2.97 | 9,870,229.0 | -1.25% |
| 2025-11-14 | $149.4 | $147.6 | $1.77 | 9,119,935.0 | -0.20% |
| 2025-11-13 | $149.0 | $147.6 | $1.36 | 7,564,070.0 | -0.03% |
| 2025-11-12 | $149.2 | $147.5 | $1.64 | 7,841,211.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $148.9 | $138.1 | $10.75 | 128,609,286.0 | -3.59% |
| 2025-11 | $151.5 | $144.1 | $7.41 | 174,989,413.0 | -1.47% |
| 2025-10 | $157.4 | $147.0 | $10.44 | 164,654,593.0 | -2.13% |
| 2025-09 | $161.7 | $151.0 | $10.70 | 153,063,362.0 | -2.16% |
| 2025-08 | $161.0 | $150.0 | $11.01 | 137,311,209.0 | +4.37% |
| 2025-07 | $162.5 | $149.9 | $12.62 | 190,163,281.0 | -5.55% |
| 2025-06 | $169.0 | $157.2 | $11.87 | 162,040,494.0 | -6.22% |
| 2025-05 | $171.0 | $156.7 | $14.30 | 150,621,312.0 | +4.50% |
| 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% |
0.19%
1.38%
자본화:
|
볼륨(24시간):