Stockscreener 앱 받기
173.03
1.29%
2.1396
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $173.2 | $170.2 | $3.02 | 1,733,397.0 | +1.37% |
| 2024-11-20 | $171.1 | $169.5 | $1.56 | 6,610,862.0 | +0.08% |
| 2024-11-19 | $171.2 | $169.7 | $1.51 | 5,486,119.0 | +0.01% |
| 2024-11-18 | $171.4 | $168.8 | $2.62 | 6,290,042.0 | +0.71% |
| 2024-11-15 | $170.6 | $166.9 | $3.69 | 9,563,894.0 | +1.47% |
| 2024-11-14 | $168.0 | $166.5 | $1.53 | 6,103,923.0 | +0.30% |
| 2024-11-13 | $166.8 | $165.7 | $1.11 | 4,987,816.0 | +0.45% |
| 2024-11-12 | $167.1 | $165.6 | $1.49 | 6,365,191.0 | -0.11% |
| 2024-11-11 | $168.5 | $165.8 | $2.75 | 5,774,686.0 | -1.00% |
| 2024-11-08 | $167.8 | $163.9 | $3.82 | 7,347,950.0 | +2.63% |
| 2024-11-07 | $164.0 | $161.5 | $2.48 | 8,551,063.0 | +1.47% |
| 2024-11-06 | $166.0 | $159.8 | $6.23 | 11,119,995.0 | -2.84% |
| 2024-11-05 | $166.3 | $164.3 | $1.99 | 4,215,302.0 | +0.41% |
| 2024-11-04 | $166.3 | $164.6 | $1.69 | 4,909,311.0 | -0.01% |
| 2024-11-01 | $166.3 | $165.0 | $1.36 | 4,953,913.0 | -0.05% |
| 2024-10-31 | $167.0 | $165.1 | $1.95 | 5,504,086.0 | -0.59% |
| 2024-10-30 | $167.3 | $166.0 | $1.36 | 4,904,335.0 | -0.60% |
| 2024-10-29 | $168.9 | $166.8 | $2.03 | 5,313,023.0 | -1.26% |
| 2024-10-28 | $169.7 | $168.4 | $1.28 | 5,038,163.0 | +0.64% |
| 2024-10-25 | $169.4 | $168.0 | $1.36 | 4,501,332.0 | -0.83% |
| 2024-10-24 | $170.0 | $168.9 | $1.03 | 5,400,938.0 | +0.02% |
| 2024-10-23 | $170.2 | $168.7 | $1.44 | 4,746,270.0 | -0.07% |
| 2024-10-22 | $170.7 | $168.6 | $2.16 | 7,375,768.0 | +0.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.2 | $159.8 | $13.43 | 94,013,464.0 | +4.87% |
| 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% |
Procter Gamble Co 주식 (PG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $154.7 | $148.1 | $6.57 | 132,273,191.0 | +1.61% |
| 2022-11 | $149.2 | $131.0 | $18.20 | 133,802,483.0 | +10.76% |
| 2022-10 | $135.7 | $122.2 | $13.49 | 144,707,570.0 | +6.67% |
| 2022-09 | $141.8 | $126.2 | $15.59 | 147,860,880.0 | -8.47% |
| 2022-08 | $150.6 | $137.9 | $12.77 | 135,457,125.0 | -0.75% |
| 2022-07 | $148.6 | $138.2 | $10.38 | 102,784,292.0 | -3.51% |
| 2022-06 | $148.1 | $129.5 | $18.62 | 124,861,848.0 | -2.60% |
| 2022-05 | $162.0 | $139.2 | $22.82 | 167,344,454.0 | -7.89% |
| 2022-04 | $164.9 | $151.3 | $13.64 | 151,980,702.0 | +5.07% |
| 2022-03 | $156.5 | $143.0 | $13.44 | 170,081,561.0 | -1.98% |
| 2022-02 | $165.0 | $150.6 | $14.42 | 155,765,496.0 | -2.84% |
| 2022-01 | $165.3 | $156.0 | $9.31 | 189,473,905.0 | -1.91% |
1.14%
0.25%
자본화:
|
볼륨(24시간):