Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.70 42.02 41.42 41.46 23,643,118 -0.03(-0.06%)
Apr 29, 2010 41.54 42.00 40.57 41.48 40,935,976 -0.65(-1.54%)
Apr 28, 2010 41.78 42.32 41.62 42.13 19,628,574 +0.36(+0.87%)
Apr 27, 2010 41.86 42.29 41.72 41.77 302 -0.55(-1.30%)
Apr 26, 2010 42.00 42.36 41.96 42.32 13,994,472 +0.26(+0.63%)
Apr 23, 2010 42.01 42.12 41.83 42.05 12,770,825 -0.03(-0.08%)
Apr 22, 2010 42.03 42.19 41.85 42.09 12,121,721 -0.03(-0.06%)
Apr 21, 2010 42.11 42.13 41.77 42.11 191,102 +0.29(+0.70%)
Apr 20, 2010 42.01 42.02 41.72 41.82 16,967,866 -0.02(-0.05%)
Apr 19, 2010 41.58 41.86 41.50 41.84 14,427,236 +0.24(+0.59%)
Apr 16, 2010 41.56 42.02 41.45 41.60 18,992,816 -0.10(-0.24%)
Apr 15, 2010 41.72 41.79 41.51 41.70 17,095,548 -0.13(-0.30%)
Apr 14, 2010 41.64 41.85 41.51 41.82 11,612,029 +0.13(+0.30%)
Apr 13, 2010 41.43 41.92 41.42 41.70 16,966,392 +0.20(+0.48%)
Apr 12, 2010 41.33 41.68 41.31 41.50 13,846,342 -0.02(-0.05%)
Apr 09, 2010 41.41 41.70 41.37 41.52 13,819,587 +0.11(+0.27%)
Apr 08, 2010 41.33 41.60 41.11 41.41 12,780,465 +0.11(+0.27%)
Apr 07, 2010 41.64 41.70 41.17 41.29 21,218,152 -0.48(-1.14%)
Apr 06, 2010 42.08 42.09 41.70 41.77 16,698,699 -0.44(-1.05%)
Apr 05, 2010 41.96 42.29 41.90 42.21 12,963,027 +0.28(+0.66%)
Apr 01, 2010 42.01 41.94 41.94 41.94 15,947,310 +0.06(+0.14%)
Mar 31, 2010 42.05 42.14 41.82 41.88 12,379,927 -0.26(-0.61%)
Mar 30, 2010 42.18 42.34 42.03 42.13 9,236,986 -0.05(-0.11%)
Mar 29, 2010 42.18 42.39 42.09 42.18 12,354,011 +0.03(+0.06%)
Mar 26, 2010 42.15 42.31 41.96 42.15 16,061,874 +0.05(+0.11%)
Mar 25, 2010 42.32 42.44 42.08 42.11 12,394,086 +0.01(+0.02%)
Mar 24, 2010 42.58 42.62 42.01 42.10 17,725,918 -0.61(-1.43%)
Mar 23, 2010 42.31 42.74 42.13 42.71 17,840,438 +0.43(+1.02%)
Mar 22, 2010 42.04 42.42 42.04 42.28 14,576,968 +0.03(+0.06%)
Mar 19, 2010 42.25 42.36 42.04 42.25 26,377,250 +0.07(+0.17%)
Mar 18, 2010 42.29 42.45 42.13 42.18 13,397,628 -0.19(-0.44%)
Mar 17, 2010 42.21 42.38 41.94 42.37 15,313,478 +0.32(+0.76%)
Mar 16, 2010 42.17 42.29 41.98 42.05 13,506,167 -0.11(-0.27%)
Mar 15, 2010 41.97 42.16 41.96 42.16 11,595,905 +0.25(+0.60%)
Mar 12, 2010 41.92 42.06 41.74 41.91 12,236,780 +0.10(+0.24%)
Mar 11, 2010 41.54 41.82 41.37 41.81 15,189,341 +0.11(+0.25%)
Mar 10, 2010 41.85 41.89 41.60 41.70 14,826,603 -0.19(-0.46%)
Mar 09, 2010 41.75 42.03 41.73 41.90 10,728,600 +0.07(+0.17%)
Mar 08, 2010 42.06 42.14 41.72 41.82 17,062,928 -0.33(-0.78%)
Mar 05, 2010 42.15 42.21 41.73 42.15 15,261,589 +0.01(+0.03%)
Mar 04, 2010 42.06 42.46 41.97 42.14 12,994,041 +0.08(+0.19%)
Mar 03, 2010 42.13 42.29 41.98 42.06 13,006,079 -0.11(-0.25%)
Mar 02, 2010 42.17 42.27 41.92 42.17 12,093,180 +0.13(+0.31%)
Mar 01, 2010 42.00 42.23 41.80 42.03 11,707,251 +0.15(+0.36%)
Feb 26, 2010 42.19 42.28 41.79 41.88 16,077,158 -0.28(-0.66%)
Feb 25, 2010 41.85 42.27 41.70 42.16 15,238,176 -0.12(-0.28%)
Feb 24, 2010 41.84 42.33 41.78 42.28 19,352,584 +0.44(+1.06%)
Feb 23, 2010 41.85 42.24 41.64 41.84 18,052,890 -0.14(-0.33%)
Feb 22, 2010 42.15 42.28 41.90 41.98 14,618,330 -0.02(-0.05%)
Feb 19, 2010 41.88 42.19 41.71 42.00 16,465,832 +0.04(+0.09%)
Feb 18, 2010 41.52 42.03 41.27 41.96 26,757,154 +0.36(+0.86%)
Feb 17, 2010 41.56 41.68 41.37 41.60 21,733,230 +0.01(+0.03%)
Feb 16, 2010 41.43 41.61 41.27 41.58 20,054,094 +0.71(+1.73%)
Feb 12, 2010 40.88 40.88 40.88 40.88 24,458,768 -0.13(-0.32%)
Feb 11, 2010 40.65 41.14 40.55 41.01 15,688,109 +0.19(+0.47%)
Feb 10, 2010 40.86 40.94 40.52 40.82 14,889,209 -0.06(-0.15%)
Feb 09, 2010 40.62 41.04 40.38 40.88 17,265,104 +0.53(+1.31%)
Feb 08, 2010 40.41 40.71 40.25 40.35 17,272,092 -0.23(-0.55%)
Feb 05, 2010 40.43 40.66 40.00 40.57 22,428,134 -0.07(-0.16%)
Feb 04, 2010 41.17 41.26 40.58 40.64 21,529,482 -0.85(-2.04%)
Feb 03, 2010 41.53 41.60 41.27 41.49 16,745,891 -0.15(-0.35%)
Feb 02, 2010 40.99 41.72 40.81 41.63 26,713,492 +0.71(+1.73%)
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.