Procter & Gamble (NY: PG )

173.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.41 46.42 45.77 45.89 12,793,801 -0.52(-1.12%)
Dec 28, 2007 46.29 46.56 46.14 46.41 10,582,767 +0.23(+0.49%)
Dec 27, 2007 46.13 46.42 46.02 46.18 11,043,916 -0.09(-0.20%)
Dec 26, 2007 46.19 46.38 46.11 46.28 10,293,394 +0.06(+0.14%)
Dec 24, 2007 46.27 46.53 46.07 46.22 4,522,827 -0.09(-0.19%)
Dec 21, 2007 45.88 46.46 45.84 46.30 25,881,074 +0.56(+1.22%)
Dec 20, 2007 45.87 45.93 45.63 45.75 11,778,639 +0.13(+0.29%)
Dec 19, 2007 45.49 46.02 45.42 45.62 13,076,479 +0.09(+0.19%)
Dec 18, 2007 46.03 46.03 45.33 45.53 17,170,148 -0.25(-0.55%)
Dec 17, 2007 46.08 46.22 45.68 45.78 21,228,552 -0.41(-0.89%)
Dec 14, 2007 46.48 46.57 46.16 46.19 21,835,494 -0.31(-0.67%)
Dec 13, 2007 46.53 46.88 46.32 46.50 16,909,806 -0.17(-0.36%)
Dec 12, 2007 46.66 46.99 46.40 46.67 21,834,102 +0.52(+1.12%)
Dec 11, 2007 46.62 46.82 46.10 46.15 21,258,430 -0.31(-0.66%)
Dec 10, 2007 46.36 46.63 46.30 46.46 10,433,869 +0.13(+0.28%)
Dec 07, 2007 46.40 46.77 46.29 46.33 12,306,624 -0.04(-0.08%)
Dec 06, 2007 46.12 46.40 45.93 46.37 13,551,021 +0.23(+0.50%)
Dec 05, 2007 46.03 46.30 45.57 46.13 15,491,087 +0.33(+0.71%)
Dec 04, 2007 45.77 46.13 45.65 45.81 14,695,895 -0.14(-0.31%)
Dec 03, 2007 46.25 46.41 45.77 45.95 14,456,904 -0.30(-0.65%)
Nov 30, 2007 46.63 46.63 45.85 46.25 22,053,712 -0.09(-0.20%)
Nov 29, 2007 46.14 46.44 45.85 46.35 12,605,305 +0.15(+0.32%)
Nov 28, 2007 45.62 46.28 45.33 46.20 21,820,416 +0.49(+1.07%)
Nov 27, 2007 45.45 46.02 45.17 45.71 20,943,100 +0.59(+1.30%)
Nov 26, 2007 45.63 45.97 44.95 45.12 21,856,334 -0.42(-0.92%)
Nov 23, 2007 45.55 45.58 45.19 45.54 7,347,453 +0.38(+0.83%)
Nov 21, 2007 45.66 46.13 45.06 45.17 16,609,569 -0.59(-1.30%)
Nov 20, 2007 45.62 46.16 45.29 45.76 20,431,990 +0.24(+0.54%)
Nov 19, 2007 45.55 45.81 45.18 45.52 18,139,334 -0.23(-0.51%)
Nov 16, 2007 45.29 45.78 45.10 45.75 24,231,836 +0.85(+1.89%)
Nov 15, 2007 44.63 45.31 44.57 44.90 16,966,822 +0.18(+0.41%)
Nov 14, 2007 44.99 45.16 44.50 44.72 19,051,620 -0.02(-0.04%)
Nov 13, 2007 44.54 44.85 44.23 44.73 19,621,972 +0.50(+1.13%)
Nov 12, 2007 44.03 44.68 43.97 44.23 17,268,892 +0.22(+0.50%)
Nov 09, 2007 44.10 44.38 43.94 44.02 19,037,080 -0.26(-0.59%)
Nov 08, 2007 43.60 44.39 43.19 44.28 23,097,726 +0.89(+2.05%)
Nov 07, 2007 44.03 44.37 43.27 43.39 18,996,286 -0.66(-1.49%)
Nov 06, 2007 44.00 44.15 43.80 44.05 13,972,921 +0.18(+0.41%)
Nov 05, 2007 43.37 44.33 43.37 43.87 20,315,268 +0.39(+0.91%)
Nov 02, 2007 43.16 43.60 43.04 43.47 18,317,032 +0.60(+1.40%)
Nov 01, 2007 43.27 43.66 42.87 42.87 24,166,100 -0.58(-1.34%)
Oct 31, 2007 43.35 43.68 43.15 43.45 22,629,720 +0.36(+0.83%)
Oct 30, 2007 43.46 43.69 42.44 43.10 41,276,856 -1.80(-4.01%)
Oct 29, 2007 44.97 45.12 44.75 44.90 18,370,318 +0.05(+0.11%)
Oct 26, 2007 44.75 44.85 44.45 44.85 14,911,824 +0.25(+0.56%)
Oct 25, 2007 44.51 44.80 44.47 44.60 16,648,671 -0.02(-0.04%)
Oct 24, 2007 44.48 44.68 44.15 44.62 16,153,023 +0.08(+0.17%)
Oct 23, 2007 44.48 45.66 44.15 44.54 12,327,993 +0.12(+0.28%)
Oct 22, 2007 44.13 44.45 44.07 44.42 14,464,174 +0.16(+0.37%)
Oct 19, 2007 44.38 44.71 44.13 44.25 25,565,848 -0.06(-0.14%)
Oct 18, 2007 44.10 44.38 44.07 44.32 12,926,994 +0.19(+0.44%)
Oct 17, 2007 44.15 44.28 43.94 44.12 18,966,120 -0.14(-0.32%)
Oct 16, 2007 44.37 44.72 44.09 44.27 15,419,212 -0.11(-0.25%)
Oct 15, 2007 44.78 44.94 44.17 44.38 13,172,738 -0.44(-0.98%)
Oct 12, 2007 44.96 45.00 44.75 44.82 13,140,416 -0.04(-0.10%)
Oct 11, 2007 44.78 44.99 44.63 44.86 14,725,757 +0.23(+0.52%)
Oct 10, 2007 44.47 44.85 44.46 44.63 12,350,872 +0.20(+0.45%)
Oct 09, 2007 44.49 44.60 44.07 44.43 13,210,016 +0.23(+0.52%)
Oct 08, 2007 43.78 44.33 43.78 44.20 9,674,167 -0.08(-0.17%)
Oct 05, 2007 44.32 44.58 44.12 44.27 16,456,843 +0.00(+0.00%)
Oct 04, 2007 43.88 44.42 43.88 44.27 18,689,978 +0.26(+0.60%)
Oct 03, 2007 44.20 44.30 43.90 44.01 13,915,294 -0.20(-0.45%)
Oct 02, 2007 44.28 44.38 43.97 44.21 14,985,420 -0.11(-0.25%)
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.