Procter & Gamble (NY: PG )

170.69 -3.23 (-1.86%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 65.46 65.66 64.99 65.11 8,620,436 -0.29(-0.45%)
Mar 30, 2016 65.73 65.94 65.38 65.40 8,754,226 -0.09(-0.14%)
Mar 29, 2016 65.39 65.73 64.99 65.50 8,509,403 +0.14(+0.22%)
Mar 28, 2016 65.65 66.01 65.28 65.36 6,306,106 -0.21(-0.33%)
Mar 24, 2016 65.23 65.57 65.57 65.57 8,401,076 +0.06(+0.08%)
Mar 23, 2016 65.44 66.05 65.33 65.52 7,072,286 +0.06(+0.10%)
Mar 22, 2016 65.88 65.91 65.25 65.45 9,109,300 -0.46(-0.70%)
Mar 21, 2016 65.75 66.34 65.59 65.91 10,903,915 +0.13(+0.20%)
Mar 18, 2016 65.55 66.05 65.21 65.78 42,519,472 +0.32(+0.48%)
Mar 17, 2016 64.30 65.84 64.30 65.46 15,247,390 +1.12(+1.73%)
Mar 16, 2016 64.32 64.71 63.66 64.34 11,996,378 +0.02(+0.04%)
Mar 15, 2016 64.08 64.44 63.89 64.32 11,753,501 +0.11(+0.17%)
Mar 14, 2016 64.53 64.75 63.82 64.21 15,661,788 -0.46(-0.71%)
Mar 11, 2016 65.46 65.50 64.42 64.67 14,043,977 -0.42(-0.64%)
Mar 10, 2016 65.76 65.84 64.67 65.09 13,128,656 -0.54(-0.82%)
Mar 09, 2016 65.89 66.20 65.41 65.63 11,313,618 -0.08(-0.12%)
Mar 08, 2016 65.63 66.25 65.40 65.70 9,845,556 -0.03(-0.05%)
Mar 07, 2016 65.80 66.21 65.66 65.74 8,586,528 -0.31(-0.47%)
Mar 04, 2016 65.36 66.24 65.07 66.05 11,891,387 +0.51(+0.78%)
Mar 03, 2016 65.29 65.60 65.01 65.53 11,057,480 +0.23(+0.35%)
Mar 02, 2016 64.53 65.39 63.96 65.30 15,291,751 +1.04(+1.63%)
Mar 01, 2016 63.71 64.36 63.71 64.26 11,985,662 +0.74(+1.17%)
Feb 29, 2016 64.15 64.35 63.45 63.51 13,971,794 -0.64(-1.00%)
Feb 26, 2016 65.28 65.38 64.04 64.15 11,732,596 -0.98(-1.51%)
Feb 25, 2016 64.63 65.14 64.45 65.14 8,582,294 +0.62(+0.96%)
Feb 24, 2016 64.28 64.58 63.81 64.52 8,544,262 -0.20(-0.31%)
Feb 23, 2016 64.87 65.23 64.56 64.72 7,383,279 -0.25(-0.39%)
Feb 22, 2016 64.70 65.40 64.64 64.97 8,743,271 +0.27(+0.42%)
Feb 19, 2016 64.83 65.07 64.39 64.70 9,746,052 -0.15(-0.23%)
Feb 18, 2016 65.05 65.12 64.24 64.85 9,734,593 -0.37(-0.57%)
Feb 17, 2016 64.59 65.52 64.48 65.22 13,770,170 +0.78(+1.20%)
Feb 16, 2016 64.86 64.86 63.95 64.45 11,822,342 +0.38(+0.59%)
Feb 12, 2016 63.57 64.07 64.07 64.07 11,764,187 +0.86(+1.36%)
Feb 11, 2016 63.59 64.00 62.99 63.21 15,601,455 -1.36(-2.11%)
Feb 10, 2016 65.59 65.66 64.44 64.57 13,380,370 -0.81(-1.23%)
Feb 09, 2016 64.73 65.66 64.09 65.37 18,086,232 +0.02(+0.02%)
Feb 08, 2016 63.51 65.44 63.51 65.36 20,896,006 +1.12(+1.75%)
Feb 05, 2016 63.74 64.23 63.74 64.23 12,587,795 +0.40(+0.62%)
Feb 04, 2016 63.96 64.15 63.55 63.84 10,485,688 -0.32(-0.49%)
Feb 03, 2016 63.66 64.27 63.30 64.15 12,830,471 +0.70(+1.10%)
Feb 02, 2016 63.36 63.71 63.13 63.46 11,524,398 -0.71(-1.11%)
Feb 01, 2016 64.24 64.39 63.70 64.17 12,115,660 -0.45(-0.70%)
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%)
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.