Stockscreener 앱 받기
153.51
0.01%
0.02
시간 외 거래:
153.00
-0.51
-0.33%
Procter Gamble Co 주식 (PG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $153.8 | $152.6 | $1.22 | 5,725,218.0 | +0.01% |
| 2025-08-07 | $154.0 | $152.7 | $1.31 | 6,710,060.0 | +0.41% |
| 2025-08-06 | $153.5 | $150.2 | $3.27 | 7,373,916.0 | +1.56% |
| 2025-08-05 | $152.1 | $150.3 | $1.76 | 6,668,234.0 | -0.17% |
| 2025-08-04 | $151.5 | $150.0 | $1.44 | 7,675,737.0 | +0.07% |
| 2025-08-01 | $153.5 | $150.5 | $2.97 | 8,591,910.0 | +0.12% |
| 2025-07-31 | $152.0 | $149.9 | $2.09 | 11,840,944.0 | -1.58% |
| 2025-07-30 | $157.0 | $152.1 | $4.95 | 8,150,415.0 | -2.38% |
| 2025-07-29 | $158.7 | $154.8 | $3.81 | 11,456,203.0 | -0.32% |
| 2025-07-28 | $158.1 | $156.2 | $1.86 | 7,870,985.0 | -0.75% |
| 2025-07-25 | $158.4 | $157.0 | $1.42 | 5,791,920.0 | -0.32% |
| 2025-07-24 | $159.0 | $158.1 | $0.97 | 7,019,483.0 | +0.33% |
| 2025-07-23 | $158.5 | $157.9 | $0.57 | 2,586,936.0 | -0.03% |
| 2025-07-22 | $158.4 | $154.9 | $3.47 | 8,182,241.0 | +2.12% |
| 2025-07-21 | $155.9 | $154.9 | $1.05 | 6,324,274.0 | -0.05% |
| 2025-07-18 | $155.6 | $153.6 | $1.94 | 7,259,986.0 | -0.33% |
| 2025-07-17 | $155.8 | $153.9 | $1.88 | 8,310,553.0 | +1.23% |
| 2025-07-16 | $153.8 | $152.3 | $1.49 | 8,027,112.0 | +0.69% |
| 2025-07-15 | $154.1 | $151.9 | $2.15 | 9,128,026.0 | -0.70% |
| 2025-07-14 | $155.8 | $152.9 | $2.94 | 11,487,975.0 | -2.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $154.0 | $150.0 | $3.99 | 48,470,293.0 | +2.02% |
| 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% |
0.42%
자본화:
|
볼륨(24시간):