Procter & Gamble (NY: PG )

171.66 -2.25 (-1.30%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 33.87 33.88 33.13 33.18 13,964,526 -0.69(-2.03%)
Feb 25, 2005 33.65 33.87 33.60 33.87 10,698,980 +0.23(+0.67%)
Feb 24, 2005 33.50 33.69 33.43 33.65 16,129,825 +0.21(+0.64%)
Feb 23, 2005 33.22 33.58 33.06 33.43 13,879,732 +0.77(+2.37%)
Feb 22, 2005 33.22 33.33 32.66 32.66 14,766,874 -0.78(-2.34%)
Feb 18, 2005 33.33 33.70 33.26 33.44 15,250,362 +0.11(+0.32%)
Feb 17, 2005 33.31 33.41 33.18 33.33 9,885,113 +0.01(+0.04%)
Feb 16, 2005 33.43 33.43 33.22 33.32 15,155,488 -0.11(-0.32%)
Feb 15, 2005 33.06 33.51 32.95 33.43 15,495,946 +0.49(+1.48%)
Feb 14, 2005 32.76 33.01 32.71 32.94 21,966,242 +0.34(+1.05%)
Feb 11, 2005 32.31 32.68 32.23 32.60 16,559,557 +0.33(+1.03%)
Feb 10, 2005 32.31 32.43 31.98 32.26 21,157,976 +0.07(+0.21%)
Feb 09, 2005 32.50 32.56 32.20 32.20 17,008,648 -0.29(-0.90%)
Feb 08, 2005 32.83 32.84 32.35 32.49 22,566,204 -0.34(-1.05%)
Feb 07, 2005 32.89 33.12 32.72 32.83 16,887,216 -0.06(-0.17%)
Feb 04, 2005 33.27 33.28 32.71 32.89 17,805,396 -0.39(-1.16%)
Feb 03, 2005 33.34 33.40 33.18 33.28 21,462,436 -0.10(-0.30%)
Feb 02, 2005 33.13 33.50 33.12 33.38 20,998,786 +0.33(+1.00%)
Feb 01, 2005 33.41 33.41 32.93 33.05 22,370,856 -0.22(-0.68%)
Jan 31, 2005 34.06 34.08 33.12 33.27 31,712,006 -0.58(-1.70%)
Jan 28, 2005 32.60 33.98 32.59 33.85 86,113,248 -0.73(-2.11%)
Jan 27, 2005 34.41 34.72 34.21 34.58 8,443,928 -0.07(-0.22%)
Jan 26, 2005 34.82 35.11 34.65 34.65 9,891,193 -0.18(-0.52%)
Jan 25, 2005 34.50 34.95 34.50 34.83 9,151,081 +0.33(+0.94%)
Jan 24, 2005 34.31 34.72 33.96 34.51 11,990,576 -0.27(-0.79%)
Jan 21, 2005 35.27 35.33 34.60 34.78 9,629,450 -0.66(-1.85%)
Jan 20, 2005 35.19 35.65 35.18 35.44 9,772,161 +0.01(+0.04%)
Jan 19, 2005 34.90 35.53 34.85 35.43 12,532,940 +0.43(+1.23%)
Jan 18, 2005 34.68 35.03 33.31 35.00 8,830,302 +0.07(+0.20%)
Jan 14, 2005 34.69 34.99 34.65 34.93 6,908,348 +0.22(+0.63%)
Jan 13, 2005 35.00 35.16 34.59 34.71 8,354,813 -0.61(-1.73%)
Jan 12, 2005 35.16 35.36 34.86 35.32 9,253,955 +0.13(+0.37%)
Jan 11, 2005 34.95 35.40 34.90 35.19 8,890,938 -0.04(-0.11%)
Jan 10, 2005 35.01 35.36 34.93 35.23 9,283,393 +0.27(+0.79%)
Jan 07, 2005 34.47 35.10 34.39 34.95 10,000,146 +0.36(+1.05%)
Jan 06, 2005 34.26 34.71 34.16 34.59 8,417,369 +0.17(+0.49%)
Jan 05, 2005 34.55 34.93 34.38 34.42 11,642,758 +0.36(+1.05%)
Jan 04, 2005 34.45 34.68 34.06 34.06 8,875,259 -0.43(-1.25%)
Jan 03, 2005 34.78 34.85 34.44 34.50 7,772,291 +0.07(+0.20%)
Dec 31, 2004 34.69 34.69 34.40 34.43 5,165,262 -0.23(-0.67%)
Dec 30, 2004 34.44 34.80 34.41 34.66 4,430,910 +0.13(+0.38%)
Dec 29, 2004 34.56 34.60 34.38 34.53 5,618,672 -0.12(-0.36%)
Dec 28, 2004 34.69 34.81 34.55 34.65 6,186,635 +0.02(+0.07%)
Dec 27, 2004 34.88 34.98 34.60 34.63 5,298,533 -0.12(-0.34%)
Dec 23, 2004 34.94 35.06 34.69 34.75 4,588,660 -0.21(-0.59%)
Dec 22, 2004 34.78 35.06 34.60 34.95 7,348,159 -0.09(-0.27%)
Dec 21, 2004 34.73 35.09 34.67 35.05 7,381,917 +0.30(+0.86%)
Dec 20, 2004 34.81 35.15 34.60 34.75 6,995,702 +0.09(+0.27%)
Dec 17, 2004 34.97 35.35 34.60 34.65 14,826,550 -0.41(-1.18%)
Dec 16, 2004 34.94 35.25 34.78 35.06 7,727,334 -0.01(-0.04%)
Dec 15, 2004 35.11 35.19 34.76 35.08 8,763,427 -0.23(-0.66%)
Dec 14, 2004 35.17 35.35 34.85 35.31 7,088,816 +0.00(+0.00%)
Dec 13, 2004 35.28 35.43 35.06 35.31 7,153,452 +0.03(+0.09%)
Dec 10, 2004 35.88 35.88 34.70 35.28 8,127,628 +0.04(+0.11%)
Dec 09, 2004 34.42 35.30 34.38 35.24 15,049,415 +0.84(+2.45%)
Dec 08, 2004 33.83 34.40 33.76 34.40 11,004,400 +0.62(+1.83%)
Dec 07, 2004 33.88 34.16 33.78 33.78 8,617,356 -0.16(-0.48%)
Dec 06, 2004 34.44 34.54 33.78 33.94 8,022,355 -0.68(-1.97%)
Dec 03, 2004 34.38 34.64 34.35 34.62 10,418,518 -0.27(-0.77%)
Dec 02, 2004 33.97 34.89 33.85 34.89 11,846,745 +0.73(+2.12%)
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.