Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.06 65.25 64.39 64.63 8,407,211 -0.31(-0.48%)
May 27, 2016 64.82 64.94 64.94 64.94 5,419,459 +0.17(+0.26%)
May 26, 2016 64.98 65.08 64.67 64.78 5,795,779 -0.21(-0.32%)
May 25, 2016 64.66 65.22 64.61 64.98 7,586,662 +0.41(+0.63%)
May 24, 2016 64.04 64.90 64.04 64.58 7,890,518 +0.61(+0.96%)
May 23, 2016 63.84 64.07 63.68 63.96 7,047,430 +0.14(+0.23%)
May 20, 2016 64.15 64.20 63.64 63.82 8,183,738 -0.14(-0.21%)
May 19, 2016 63.52 63.98 63.36 63.95 7,827,223 +0.27(+0.43%)
May 18, 2016 64.27 64.42 63.33 63.68 10,462,344 -0.61(-0.96%)
May 17, 2016 65.11 65.45 64.06 64.30 12,774,678 -0.81(-1.24%)
May 16, 2016 64.61 65.31 64.40 65.10 8,146,662 +0.32(+0.49%)
May 13, 2016 65.73 65.73 64.60 64.78 8,249,138 -0.94(-1.43%)
May 12, 2016 65.78 65.99 65.49 65.72 6,175,298 +0.21(+0.32%)
May 11, 2016 65.80 66.10 65.50 65.52 7,490,970 -0.26(-0.40%)
May 10, 2016 65.52 65.94 65.49 65.78 7,803,020 +0.29(+0.44%)
May 09, 2016 65.57 65.98 65.37 65.49 8,424,368 -0.01(-0.01%)
May 06, 2016 64.94 65.60 64.74 65.50 7,896,530 +0.66(+1.02%)
May 05, 2016 65.08 65.47 64.54 64.84 8,024,584 -0.24(-0.37%)
May 04, 2016 64.50 65.21 64.50 65.08 9,235,782 +0.40(+0.62%)
May 03, 2016 64.44 65.16 64.35 64.68 9,551,303 +0.10(+0.16%)
May 02, 2016 63.82 64.84 63.82 64.58 9,858,615 +0.68(+1.06%)
Apr 29, 2016 63.54 63.92 63.30 63.90 11,775,010 +0.29(+0.45%)
Apr 28, 2016 63.39 64.01 63.32 63.61 9,549,377 -0.10(-0.16%)
Apr 27, 2016 63.38 63.92 63.08 63.71 9,641,211 +0.27(+0.43%)
Apr 26, 2016 65.00 65.00 63.17 63.44 17,230,302 -1.48(-2.28%)
Apr 25, 2016 64.54 64.98 64.14 64.93 9,620,613 +0.37(+0.57%)
Apr 22, 2016 64.12 64.56 63.73 64.56 10,065,598 +0.12(+0.19%)
Apr 21, 2016 64.63 64.85 64.24 64.44 11,036,649 -0.60(-0.92%)
Apr 20, 2016 66.43 66.47 64.98 65.04 11,440,519 -1.38(-2.08%)
Apr 19, 2016 66.12 66.75 66.08 66.42 8,283,217 +0.36(+0.54%)
Apr 18, 2016 65.64 66.19 65.41 66.06 7,056,724 +0.42(+0.64%)
Apr 15, 2016 65.44 65.74 65.28 65.64 9,152,342 +0.23(+0.35%)
Apr 14, 2016 65.36 65.69 65.03 65.41 8,657,179 +0.18(+0.27%)
Apr 13, 2016 65.70 66.00 64.75 65.23 14,839,222 -0.29(-0.45%)
Apr 12, 2016 65.43 65.82 65.22 65.52 8,952,103 +0.08(+0.12%)
Apr 11, 2016 65.68 65.93 65.39 65.44 8,952,019 -0.37(-0.56%)
Apr 08, 2016 66.01 66.01 65.48 65.82 6,893,324 -0.03(-0.05%)
Apr 07, 2016 65.85 66.20 65.55 65.85 8,413,988 -0.45(-0.68%)
Apr 06, 2016 65.77 66.32 65.72 66.30 7,954,071 +0.51(+0.78%)
Apr 05, 2016 65.78 66.10 65.65 65.78 6,648,180 -0.04(-0.06%)
Apr 04, 2016 66.17 66.17 65.68 65.82 7,070,846 -0.25(-0.38%)
Apr 01, 2016 64.87 66.15 64.81 66.08 10,149,259 +0.97(+1.48%)
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%)
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.