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 30, 2008 40.96 41.33 40.83 41.28 15,617,599 +0.36(+0.89%)
May 29, 2008 40.55 41.10 40.47 40.92 16,875,954 +0.38(+0.92%)
May 28, 2008 40.83 40.89 40.48 40.55 16,311,970 -0.12(-0.31%)
May 27, 2008 40.87 40.94 40.57 40.67 17,441,348 -0.12(-0.31%)
May 26, 2008 40.87 41.10 40.69 40.80 0 +0.00(+0.00%)
May 23, 2008 40.87 41.10 40.69 40.80 13,463,492 -0.22(-0.53%)
May 22, 2008 40.83 41.13 40.67 41.02 13,821,579 +0.28(+0.69%)
May 21, 2008 41.30 41.30 40.63 40.73 18,639,200 -0.43(-1.05%)
May 20, 2008 41.65 41.75 41.09 41.17 19,089,288 -0.62(-1.50%)
May 19, 2008 41.57 41.86 41.50 41.79 14,691,556 +0.07(+0.16%)
May 16, 2008 41.53 41.86 41.52 41.72 19,656,570 +0.24(+0.59%)
May 15, 2008 40.80 41.48 40.70 41.48 19,002,476 +0.54(+1.31%)
May 14, 2008 41.21 41.56 40.86 40.94 21,126,784 -0.14(-0.35%)
May 13, 2008 40.94 41.33 40.78 41.08 17,506,730 +0.24(+0.58%)
May 12, 2008 40.90 41.10 40.63 40.85 17,858,260 +0.09(+0.21%)
May 09, 2008 41.02 41.12 40.69 40.76 8,541,902 -0.44(-1.08%)
May 08, 2008 41.32 41.42 41.05 41.20 16,129,967 +0.08(+0.18%)
May 07, 2008 41.62 41.90 41.07 41.13 20,871,984 -0.53(-1.28%)
May 06, 2008 41.38 41.80 41.38 41.66 15,710,721 +0.00(+0.00%)
May 05, 2008 41.69 41.82 41.39 41.66 16,309,000 -0.09(-0.22%)
May 02, 2008 41.94 42.07 41.48 41.75 21,263,032 -0.14(-0.34%)
May 01, 2008 41.90 42.18 41.58 41.90 21,588,628 -0.01(-0.03%)
Apr 30, 2008 41.91 42.81 41.80 41.91 34,975,376 +0.72(+1.75%)
Apr 29, 2008 41.38 41.48 41.13 41.19 26,506,732 -0.19(-0.47%)
Apr 28, 2008 41.64 41.82 41.27 41.38 29,064,856 -0.21(-0.51%)
Apr 25, 2008 42.05 42.05 41.36 41.60 21,886,828 -0.18(-0.42%)
Apr 24, 2008 41.91 42.18 41.75 41.77 20,186,628 -0.13(-0.31%)
Apr 23, 2008 42.42 42.42 41.72 41.90 22,694,526 -0.27(-0.64%)
Apr 22, 2008 42.20 42.35 41.97 42.17 21,036,866 -0.21(-0.49%)
Apr 21, 2008 41.82 42.52 41.72 42.38 16,793,490 +0.39(+0.94%)
Apr 18, 2008 42.47 42.50 41.79 41.98 29,351,216 -0.24(-0.58%)
Apr 17, 2008 42.95 42.97 42.07 42.23 33,620,272 -1.07(-2.47%)
Apr 16, 2008 44.18 44.18 43.11 43.30 31,194,576 -0.60(-1.37%)
Apr 15, 2008 44.00 44.00 43.63 43.90 13,765,627 +0.07(+0.16%)
Apr 14, 2008 43.83 44.03 43.60 43.83 14,525,858 +0.08(+0.17%)
Apr 11, 2008 43.60 44.05 43.60 43.75 18,978,430 -0.11(-0.26%)
Apr 10, 2008 43.81 44.18 43.72 43.87 15,449,768 -0.02(-0.04%)
Apr 09, 2008 43.85 43.94 43.53 43.88 18,303,444 -0.28(-0.62%)
Apr 08, 2008 43.76 44.17 43.71 44.16 13,995,947 +0.09(+0.20%)
Apr 07, 2008 44.36 44.36 43.82 44.07 15,145,025 -0.06(-0.13%)
Apr 04, 2008 44.05 44.33 43.78 44.13 16,255,354 +0.08(+0.18%)
Apr 03, 2008 43.88 44.13 43.62 44.05 15,326,916 -0.01(-0.01%)
Apr 02, 2008 44.42 44.46 43.92 44.05 16,333,882 -0.41(-0.93%)
Apr 01, 2008 44.01 44.50 43.66 44.47 18,543,140 +0.67(+1.53%)
Mar 31, 2008 43.48 43.87 43.07 43.80 21,991,522 +0.39(+0.91%)
Mar 28, 2008 43.47 43.78 43.36 43.40 11,890,672 +0.02(+0.04%)
Mar 27, 2008 43.56 43.82 43.33 43.38 19,038,156 -0.14(-0.33%)
Mar 26, 2008 43.33 43.69 43.17 43.53 13,489,799 +0.06(+0.14%)
Mar 25, 2008 43.74 43.74 43.33 43.47 16,928,938 -0.27(-0.61%)
Mar 24, 2008 43.57 43.75 43.17 43.73 16,158,914 +0.38(+0.86%)
Mar 21, 2008 42.81 43.37 42.38 43.36 26,435,010 +0.00(+0.00%)
Mar 20, 2008 42.81 43.37 42.50 43.36 26,434,690 +0.98(+2.30%)
Mar 19, 2008 42.97 43.05 42.37 42.38 24,148,616 -0.46(-1.07%)
Mar 18, 2008 42.38 42.84 41.97 42.84 23,488,384 +0.93(+2.22%)
Mar 17, 2008 41.25 42.28 41.25 41.91 27,305,232 +0.22(+0.52%)
Mar 14, 2008 42.32 42.32 41.25 41.69 30,851,536 -0.41(-0.98%)
Mar 13, 2008 41.78 42.27 41.62 42.10 25,928,536 +0.20(+0.48%)
Mar 12, 2008 41.65 42.27 41.65 41.90 15,424,860 +0.24(+0.57%)
Mar 11, 2008 41.13 41.72 41.13 41.67 23,154,646 +0.56(+1.37%)
Mar 10, 2008 41.10 41.20 40.99 41.10 22,037,260 -0.02(-0.06%)
Mar 07, 2008 41.33 41.47 41.05 41.13 22,004,650 -0.44(-1.07%)
Mar 06, 2008 41.57 41.81 41.45 41.57 15,931,500 -0.12(-0.29%)
Mar 05, 2008 41.43 41.98 41.28 41.69 18,709,914 +0.41(+0.99%)
Mar 04, 2008 41.22 41.41 40.96 41.28 26,398,784 -0.19(-0.45%)
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.