Stockscreener 앱 받기
161.57
0.61%
0.98
시간 외 거래:
161.78
0.21
+0.13%
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $165.4 | $161.0 | $4.33 | 11,618,642.0 | +0.61% |
| 2026-10-29 | $160.9 | $158.7 | $2.29 | 7,507,525.0 | +1.47% |
| 2026-10-28 | $159.6 | $157.4 | $2.17 | 5,207,858.0 | -0.61% |
| 2026-10-27 | $159.5 | $158.4 | $1.11 | 7,607,967.0 | -0.43% |
| 2026-10-26 | $161.6 | $158.8 | $2.75 | 9,492,450.0 | -0.68% |
| 2026-10-23 | $164.5 | $160.6 | $3.86 | 10,331,863.0 | -2.76% |
| 2026-10-22 | $166.8 | $161.4 | $5.49 | 22,037,240.0 | +5.58% |
| 2026-10-21 | $158.7 | $156.8 | $1.87 | 9,980,748.0 | -1.56% |
| 2026-10-20 | $159.5 | $158.1 | $1.41 | 9,748,613.0 | +1.03% |
| 2026-10-19 | $158.5 | $157.0 | $1.48 | 10,091,264.0 | -1.04% |
| 2026-10-16 | $160.0 | $157.6 | $2.42 | 13,533,953.0 | +1.45% |
| 2026-10-15 | $159.9 | $156.8 | $3.16 | 16,416,600.0 | +0.35% |
| 2026-10-14 | $156.6 | $154.3 | $2.34 | 10,676,368.0 | +2.28% |
| 2026-10-13 | $154.8 | $152.2 | $2.53 | 6,038,361.0 | -0.10% |
| 2026-10-12 | $153.2 | $150.9 | $2.30 | 6,221,453.0 | +1.30% |
| 2026-10-09 | $151.6 | $149.9 | $1.68 | 6,307,710.0 | +0.42% |
| 2026-10-08 | $150.8 | $147.1 | $3.71 | 12,054,629.0 | +1.87% |
| 2026-10-07 | $149.7 | $147.8 | $1.91 | 8,676,315.0 | -0.40% |
| 2026-10-06 | $149.7 | $147.1 | $2.62 | 13,334,779.0 | +1.69% |
| 2026-10-05 | $146.1 | $144.4 | $1.71 | 7,039,623.0 | +0.71% |
| 2026-10-02 | $145.2 | $143.8 | $1.40 | 6,251,440.0 | +0.67% |
| 2026-10-01 | $145.0 | $143.4 | $1.60 | 7,323,305.0 | -0.92% |
| 2026-09-30 | $149.2 | $145.3 | $3.95 | 8,582,223.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $166.8 | $143.4 | $23.45 | 217,498,706.0 | +11.21% |
| 2026-09 | $149.5 | $141.9 | $7.62 | 166,694,798.0 | +0.11% |
| 2026-08 | $148.5 | $142.1 | $6.36 | 185,134,477.0 | +0.43% |
| 2026-07 | $154.3 | $140.2 | $14.12 | 179,303,852.0 | -1.46% |
| 2026-06 | $153.4 | $138.9 | $14.49 | 200,682,506.0 | +2.15% |
| 2026-05 | $149.3 | $140.1 | $9.19 | 163,571,252.0 | -2.40% |
| 2026-04 | $152.4 | $140.7 | $11.68 | 180,257,836.0 | +1.83% |
| 2026-03 | $166.5 | $142.0 | $24.53 | 249,912,384.0 | -13.61% |
| 2026-02 | $167.2 | $151.2 | $16.00 | 219,102,035.0 | +10.17% |
| 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% |
1.68%
1.28%
자본화:
|
볼륨(24시간):