Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PG.US
139.90-0.47(-0.33%)(czas lokalny: 06.01.2026 16:00)The Procter & Gamble Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 140.23 | 141.40 | 139.52 | 139.90 | 368 190 | 0 |
| 05.01.2026 | 141.28 | 141.28 | 139.60 | 140.38 | 438 636 | 0 |
| 02.01.2026 | 143.24 | 143.24 | 141.24 | 141.78 | 274 860 | 0 |
| 31.12.2025 | 143.85 | 144.13 | 143.24 | 143.34 | 144 772 | 0 |
| 30.12.2025 | 144.21 | 144.44 | 143.57 | 144.06 | 166 920 | 0 |
| 29.12.2025 | 144.80 | 144.95 | 144.37 | 144.57 | 140 041 | 0 |
| 26.12.2025 | 144.38 | 145.64 | 144.38 | 144.72 | 140 945 | 0 |
| 24.12.2025 | 143.02 | 144.75 | 142.84 | 144.50 | 2 352 331 | 0 |
| 23.12.2025 | 142.57 | 143.73 | 142.11 | 143.19 | 236 438 | 0 |
| 22.12.2025 | 143.43 | 144.38 | 142.43 | 142.57 | 253 663 | 0 |
| 19.12.2025 | 145.50 | 146.01 | 143.95 | 144.38 | 249 429 | 0 |
| 18.12.2025 | 146.62 | 147.50 | 145.35 | 145.56 | 462 415 | 0 |
| 17.12.2025 | 146.74 | 148.44 | 146.37 | 147.78 | 302 436 | 0 |
| 16.12.2025 | 146.03 | 146.53 | 144.67 | 145.19 | 351 279 | 0 |
| 15.12.2025 | 143.29 | 145.31 | 143.24 | 145.14 | 475 428 | 0 |
| 12.12.2025 | 140.99 | 143.09 | 140.89 | 142.81 | 314 784 | 0 |
| 11.12.2025 | 140.61 | 141.84 | 140.35 | 140.74 | 447 756 | 0 |
| 10.12.2025 | 139.69 | 141.28 | 139.54 | 139.78 | 431 314 | 0 |
| 09.12.2025 | 139.19 | 140.87 | 139.01 | 139.65 | 553 261 | 0 |
| 08.12.2025 | 142.91 | 142.91 | 138.15 | 138.37 | 611 133 | 0 |
| 05.12.2025 | 145.20 | 145.63 | 143.25 | 143.37 | 392 918 | 0 |
| 04.12.2025 | 146.70 | 147.41 | 144.51 | 145.34 | 595 893 | 0 |
| 03.12.2025 | 145.95 | 148.29 | 145.87 | 146.65 | 258 638 | 0 |
| 02.12.2025 | 144.96 | 146.04 | 142.54 | 145.91 | 549 326 | 0 |
| 01.12.2025 | 148.01 | 148.84 | 147.35 | 147.50 | 228 742 | 0 |
| 28.11.2025 | 147.80 | 148.71 | 147.20 | 148.14 | 123 339 | 0 |
| 26.11.2025 | 148.17 | 148.96 | 147.60 | 148.25 | 187 001 | 0 |
| 25.11.2025 | 147.24 | 148.64 | 147.22 | 148.49 | 298 510 | 0 |
| 24.11.2025 | 150.14 | 150.41 | 146.53 | 146.96 | 310 584 | 0 |
| 21.11.2025 | 148.68 | 151.50 | 148.37 | 150.93 | 306 392 | 0 |
| 20.11.2025 | 146.58 | 148.65 | 146.16 | 148.22 | 297 746 | 0 |
| 19.11.2025 | 147.00 | 147.53 | 145.88 | 146.96 | 405 756 | 0 |
| 18.11.2025 | 146.65 | 147.38 | 145.59 | 147.01 | 814 017 | 0 |
| 17.11.2025 | 147.79 | 147.79 | 145.01 | 145.81 | 684 726 | 0 |
| 14.11.2025 | 149.21 | 149.34 | 147.61 | 147.66 | 1 139 064 | 0 |
| 13.11.2025 | 148.09 | 148.96 | 147.63 | 147.98 | 720 552 | 0 |
| 12.11.2025 | 148.69 | 149.07 | 147.51 | 147.97 | 646 755 | 0 |
| 11.11.2025 | 145.96 | 148.64 | 145.71 | 148.55 | 1 251 003 | 0 |
| 10.11.2025 | 146.38 | 146.54 | 144.09 | 145.48 | 949 209 | 0 |
| 07.11.2025 | 146.68 | 147.94 | 146.07 | 147.00 | 818 361 | 0 |
| 06.11.2025 | 145.36 | 146.66 | 144.48 | 146.12 | 598 573 | 0 |
| 05.11.2025 | 146.87 | 147.40 | 145.65 | 145.78 | 1 086 868 | 0 |
| 04.11.2025 | 148.59 | 149.49 | 146.29 | 147.12 | 1 201 702 | 0 |
| 03.11.2025 | 150.00 | 150.02 | 147.77 | 147.99 | 830 244 | 0 |
| 31.10.2025 | 148.67 | 151.09 | 148.67 | 150.47 | 728 065 | 0 |
| 30.10.2025 | 149.44 | 150.76 | 149.34 | 149.58 | 560 524 | 0 |
| 29.10.2025 | 150.56 | 150.88 | 148.47 | 148.77 | 222 161 | 0 |
| 28.10.2025 | 151.09 | 153.16 | 150.63 | 151.34 | 221 836 | 0 |
| 27.10.2025 | 151.50 | 151.74 | 150.25 | 151.73 | 238 280 | 0 |
| 24.10.2025 | 156.82 | 157.00 | 151.55 | 152.55 | 456 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
