Stockscreener 앱 받기
153.19
0.94%
1.42
시장 영업 전:
152.75
-0.44
-0.29%
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-02 | $153.7 | $151.2 | $2.47 | 10,551,831.0 | +0.94% |
| 2026-01-30 | $152.0 | $149.1 | $2.82 | 12,639,804.0 | +1.25% |
| 2026-01-29 | $150.1 | $147.1 | $3.02 | 11,007,367.0 | +1.74% |
| 2026-01-28 | $148.7 | $146.8 | $1.92 | 7,460,648.0 | -0.67% |
| 2026-01-27 | $149.6 | $147.9 | $1.71 | 9,543,332.0 | -0.77% |
| 2026-01-26 | $150.9 | $148.5 | $2.36 | 12,450,463.0 | -0.44% |
| 2026-01-23 | $151.6 | $149.8 | $1.84 | 14,560,669.0 | +0.15% |
| 2026-01-22 | $150.9 | $147.5 | $3.41 | 18,174,970.0 | +2.65% |
| 2026-01-21 | $147.4 | $145.0 | $2.40 | 14,586,908.0 | -0.64% |
| 2026-01-20 | $147.0 | $144.1 | $2.88 | 12,714,015.0 | +1.71% |
| 2026-01-16 | $144.7 | $143.7 | $1.07 | 11,493,157.0 | -0.07% |
| 2026-01-15 | $146.3 | $144.3 | $2.00 | 10,090,700.0 | -1.18% |
| 2026-01-14 | $146.9 | $144.4 | $2.53 | 13,470,523.0 | +1.46% |
| 2026-01-13 | $144.3 | $143.0 | $1.37 | 15,431,261.0 | +0.54% |
| 2026-01-12 | $143.9 | $141.7 | $2.17 | 12,711,683.0 | +1.12% |
| 2026-01-09 | $142.3 | $140.8 | $1.50 | 9,204,901.0 | +0.24% |
| 2026-01-08 | $141.8 | $137.8 | $3.96 | 9,259,100.0 | +2.53% |
| 2026-01-07 | $139.8 | $137.6 | $2.18 | 14,158,442.0 | -1.34% |
| 2026-01-06 | $141.4 | $139.5 | $1.91 | 10,230,329.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $153.7 | $151.2 | $2.47 | 21,103,662.0 | +0.94% |
| 2026-01 | $152.0 | $137.6 | $14.35 | 240,077,247.0 | +5.90% |
Procter Gamble Co 주식 (PG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $148.9 | $138.1 | $10.75 | 223,938,522.0 | -2.77% |
| 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% |
0.60%
0.11%
자본화:
|
볼륨(24시간):