Procter & Gamble (NY: PG )

162.47 -0.14 (-0.09%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.58 37.05 36.58 36.79 17,235,994 +0.05(+0.13%)
Oct 28, 2005 36.16 36.96 36.24 36.75 12,492,729 +0.59(+1.64%)
Oct 27, 2005 36.14 36.34 36.06 36.16 11,014,054 +0.02(+0.05%)
Oct 26, 2005 36.53 36.64 36.12 36.14 11,618,337 -0.39(-1.08%)
Oct 25, 2005 36.24 36.62 36.16 36.53 11,520,642 +0.32(+0.89%)
Oct 24, 2005 36.14 36.56 36.11 36.21 12,523,621 +0.19(+0.53%)
Oct 21, 2005 36.25 36.37 36.00 36.02 16,220,233 -0.24(-0.65%)
Oct 20, 2005 36.60 36.77 36.12 36.25 13,866,100 -0.33(-0.90%)
Oct 19, 2005 35.91 36.60 35.89 36.58 14,517,558 +0.21(+0.58%)
Oct 18, 2005 36.41 36.53 36.06 36.37 12,223,838 -0.28(-0.77%)
Oct 17, 2005 36.81 36.87 36.41 36.66 12,792,969 -0.22(-0.59%)
Oct 14, 2005 36.94 36.99 36.66 36.87 12,642,317 -0.06(-0.16%)
Oct 13, 2005 36.79 37.14 36.77 36.93 13,274,600 +0.11(+0.30%)
Oct 12, 2005 36.81 36.95 36.54 36.82 14,949,732 +0.01(+0.04%)
Oct 11, 2005 36.80 37.04 36.73 36.81 15,587,493 +0.11(+0.30%)
Oct 10, 2005 36.83 37.06 36.67 36.69 13,946,448 -0.13(-0.36%)
Oct 07, 2005 37.10 37.16 36.71 36.83 18,739,018 -0.12(-0.32%)
Oct 06, 2005 37.46 37.96 36.47 36.94 31,043,660 -0.58(-1.56%)
Oct 05, 2005 37.98 38.11 37.47 37.53 19,199,192 -0.64(-1.67%)
Oct 04, 2005 38.33 38.59 38.17 38.17 22,998,674 -0.81(-2.07%)
Oct 03, 2005 39.08 39.14 38.86 38.98 23,182,958 -0.10(-0.25%)
Sep 30, 2005 38.03 39.07 37.84 39.07 35,478,316 +0.87(+2.27%)
Sep 29, 2005 37.75 38.23 37.64 38.21 14,675,819 +0.46(+1.22%)
Sep 28, 2005 37.75 37.94 37.52 37.75 12,391,838 +0.22(+0.60%)
Sep 27, 2005 37.11 37.64 37.02 37.52 12,275,729 +0.34(+0.90%)
Sep 26, 2005 37.45 37.54 37.06 37.19 11,637,968 -0.10(-0.26%)
Sep 23, 2005 37.29 37.42 36.87 37.29 11,960,120 +0.03(+0.09%)
Sep 22, 2005 36.74 37.39 36.70 37.25 13,339,882 +0.52(+1.41%)
Sep 21, 2005 36.64 36.88 35.81 36.73 15,080,297 -0.09(-0.25%)
Sep 20, 2005 36.83 37.13 36.73 36.83 14,559,710 +0.32(+0.86%)
Sep 19, 2005 36.51 36.73 36.31 36.51 12,201,773 -0.26(-0.70%)
Sep 16, 2005 36.63 37.10 36.56 36.77 20,748,324 +0.30(+0.81%)
Sep 15, 2005 36.30 36.62 36.20 36.47 8,708,921 +0.32(+0.87%)
Sep 14, 2005 36.44 36.50 36.12 36.16 15,276,297 -0.34(-0.94%)
Sep 13, 2005 37.00 37.00 36.46 36.50 17,654,170 -0.67(-1.80%)
Sep 12, 2005 37.25 37.40 37.16 37.17 9,740,814 -0.22(-0.60%)
Sep 09, 2005 36.90 37.60 36.85 37.39 11,989,338 +0.49(+1.34%)
Sep 08, 2005 37.16 37.16 36.67 36.90 11,431,772 -0.07(-0.20%)
Sep 07, 2005 37.13 37.13 36.93 36.97 14,021,318 -0.20(-0.55%)
Sep 06, 2005 37.00 37.29 36.84 37.17 12,375,099 +0.38(+1.04%)
Sep 02, 2005 36.64 37.04 36.60 36.79 9,862,553 +0.15(+0.41%)
Sep 01, 2005 36.41 36.76 36.30 36.64 11,676,316 +0.18(+0.50%)
Aug 31, 2005 36.41 36.62 36.27 36.46 14,026,796 +0.05(+0.14%)
Aug 30, 2005 36.57 36.57 36.14 36.41 11,897,120 -0.16(-0.43%)
Aug 29, 2005 36.09 36.69 36.04 36.56 18,051,800 +0.45(+1.24%)
Aug 26, 2005 36.15 36.30 35.95 36.12 10,033,444 -0.03(-0.07%)
Aug 25, 2005 36.06 36.18 35.88 36.14 10,316,640 +0.25(+0.70%)
Aug 24, 2005 36.41 36.42 35.85 35.89 12,662,708 -0.51(-1.41%)
Aug 23, 2005 36.42 36.58 36.25 36.41 10,980,576 +0.16(+0.44%)
Aug 22, 2005 36.41 36.62 36.14 36.25 17,521,016 +0.41(+1.14%)
Aug 19, 2005 35.73 35.99 35.58 35.84 9,792,401 +0.24(+0.66%)
Aug 18, 2005 35.19 35.87 35.16 35.60 13,171,426 +0.50(+1.42%)
Aug 17, 2005 35.16 35.39 34.97 35.10 11,196,663 -0.11(-0.30%)
Aug 16, 2005 35.64 35.72 35.19 35.21 10,889,424 -0.39(-1.11%)
Aug 15, 2005 35.19 35.77 35.14 35.60 10,031,771 +0.41(+1.18%)
Aug 12, 2005 35.10 35.29 34.99 35.19 11,302,272 -0.07(-0.21%)
Aug 11, 2005 35.18 35.41 34.86 35.26 14,706,710 -0.03(-0.09%)
Aug 10, 2005 35.45 35.74 35.08 35.30 12,799,512 -0.15(-0.43%)
Aug 09, 2005 35.68 35.68 35.24 35.45 12,281,816 -0.20(-0.57%)
Aug 08, 2005 35.56 35.76 35.49 35.65 9,578,596 +0.10(+0.28%)
Aug 05, 2005 35.49 35.64 35.41 35.55 12,554,360 -0.05(-0.13%)
Aug 04, 2005 36.14 36.21 35.51 35.60 17,238,582 -0.55(-1.51%)
Aug 03, 2005 36.38 36.39 35.87 36.14 14,980,471 -0.24(-0.65%)
Aug 02, 2005 36.48 36.60 36.35 36.38 15,975,081 +0.03(+0.07%)
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.