Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 63.27 64.87 63.15 64.62 25,149,998 +1.48(+2.34%)
Jan 28, 2016 62.81 63.28 62.18 63.14 12,507,494 +0.81(+1.29%)
Jan 27, 2016 62.12 63.17 61.82 62.34 13,671,216 -0.01(-0.01%)
Jan 26, 2016 61.70 62.95 61.34 62.34 20,699,804 +1.55(+2.55%)
Jan 25, 2016 61.07 61.20 60.56 60.79 12,476,790 -0.40(-0.66%)
Jan 22, 2016 61.23 61.68 60.56 61.20 11,966,062 +0.51(+0.83%)
Jan 21, 2016 60.14 61.05 59.65 60.69 16,067,694 +0.70(+1.17%)
Jan 20, 2016 59.56 60.18 58.90 59.99 22,490,272 -0.19(-0.31%)
Jan 19, 2016 59.44 60.31 59.40 60.17 17,125,270 +1.37(+2.33%)
Jan 15, 2016 58.42 58.80 58.80 58.80 21,708,120 -0.92(-1.54%)
Jan 14, 2016 59.68 60.35 59.51 59.72 16,365,958 +0.24(+0.40%)
Jan 13, 2016 60.36 60.38 59.44 59.48 11,871,727 -0.52(-0.86%)
Jan 12, 2016 60.38 60.40 59.40 60.00 11,186,705 -0.13(-0.21%)
Jan 11, 2016 59.73 60.42 59.29 60.13 13,017,475 +0.55(+0.92%)
Jan 08, 2016 60.67 60.76 59.34 59.58 12,338,892 -0.95(-1.57%)
Jan 07, 2016 60.27 60.86 59.66 60.53 15,266,162 -0.53(-0.87%)
Jan 06, 2016 60.91 61.39 60.48 61.06 12,179,014 -0.60(-0.97%)
Jan 05, 2016 61.51 61.92 61.33 61.66 10,366,159 +0.20(+0.32%)
Jan 04, 2016 61.45 61.56 60.81 61.46 14,701,880 -0.82(-1.31%)
Dec 31, 2015 62.67 62.27 62.27 62.27 6,474,857 -0.52(-0.82%)
Dec 30, 2015 63.10 63.13 62.74 62.79 4,836,867 -0.23(-0.36%)
Dec 29, 2015 62.91 63.22 62.62 63.02 5,617,567 +0.35(+0.55%)
Dec 28, 2015 62.53 62.71 62.32 62.67 5,291,894 +0.10(+0.16%)
Dec 24, 2015 62.47 62.57 62.57 62.57 3,185,338 -0.10(-0.16%)
Dec 23, 2015 62.70 63.07 62.35 62.67 10,524,589 +0.25(+0.40%)
Dec 22, 2015 62.08 62.54 61.86 62.42 12,587,538 +0.51(+0.82%)
Dec 21, 2015 61.66 61.94 61.29 61.91 11,610,435 +0.64(+1.05%)
Dec 18, 2015 62.70 62.83 61.27 61.27 27,214,454 -1.69(-2.69%)
Dec 17, 2015 63.51 63.55 62.89 62.96 12,576,920 -0.55(-0.86%)
Dec 16, 2015 62.72 63.70 62.58 63.51 17,980,980 +1.03(+1.64%)
Dec 15, 2015 61.73 62.74 61.59 62.49 17,996,760 +1.09(+1.78%)
Dec 14, 2015 60.88 61.58 60.73 61.40 15,527,635 +0.40(+0.66%)
Dec 11, 2015 60.78 61.43 60.47 61.00 15,659,537 -0.01(-0.01%)
Dec 10, 2015 61.10 61.59 60.83 61.00 11,456,185 +0.07(+0.12%)
Dec 09, 2015 60.86 61.95 60.73 60.93 12,856,043 -0.04(-0.06%)
Dec 08, 2015 60.92 61.56 60.66 60.97 10,599,955 -0.49(-0.79%)
Dec 07, 2015 60.81 61.56 60.81 61.46 12,062,938 +0.42(+0.69%)
Dec 04, 2015 59.58 61.09 59.54 61.04 15,252,124 +1.64(+2.76%)
Dec 03, 2015 59.47 59.76 58.95 59.40 14,254,504 -0.04(-0.07%)
Dec 02, 2015 59.39 59.96 59.33 59.44 10,334,032 -0.12(-0.20%)
Dec 01, 2015 58.71 59.77 58.71 59.55 10,700,383 +0.86(+1.47%)
Nov 30, 2015 59.27 59.45 58.69 58.69 11,383,086 -0.67(-1.14%)
Nov 27, 2015 59.51 59.89 59.21 59.37 3,047,723 -0.16(-0.26%)
Nov 25, 2015 60.02 59.52 59.52 59.52 5,440,451 -0.43(-0.72%)
Nov 24, 2015 59.30 60.14 59.29 59.95 9,022,274 +0.38(+0.63%)
Nov 23, 2015 59.46 59.65 59.13 59.58 12,013,623 +0.12(+0.20%)
Nov 20, 2015 60.03 60.27 59.35 59.46 12,156,296 -0.31(-0.52%)
Nov 19, 2015 59.71 60.35 59.62 59.77 10,072,946 +0.25(+0.42%)
Nov 18, 2015 58.80 59.57 58.67 59.52 8,206,079 +0.65(+1.11%)
Nov 17, 2015 59.08 59.61 58.71 58.87 11,171,692 -0.18(-0.31%)
Nov 16, 2015 58.23 59.07 58.04 59.05 9,423,923 +1.05(+1.81%)
Nov 13, 2015 58.53 58.80 57.99 58.00 10,799,083 -0.55(-0.94%)
Nov 12, 2015 59.34 59.61 58.55 58.55 9,790,891 -1.02(-1.71%)
Nov 11, 2015 59.62 59.94 59.54 59.57 6,753,065 +0.15(+0.25%)
Nov 10, 2015 59.11 59.79 59.00 59.42 8,353,533 +0.29(+0.49%)
Nov 09, 2015 58.97 59.31 58.76 59.13 10,975,454 -0.13(-0.23%)
Nov 06, 2015 59.51 59.60 58.58 59.26 12,092,894 -0.64(-1.07%)
Nov 05, 2015 60.46 60.59 59.57 59.91 8,748,255 -0.53(-0.87%)
Nov 04, 2015 60.41 60.49 60.00 60.43 8,130,732 +0.01(+0.01%)
Nov 03, 2015 59.84 60.71 59.57 60.42 10,218,084 +0.35(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.