Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 71.61 71.96 71.57 71.69 7,378,815 +0.13(+0.18%)
Jun 29, 2017 72.41 72.58 71.51 71.56 9,874,698 -1.14(-1.56%)
Jun 28, 2017 73.28 73.39 72.61 72.70 5,925,889 -0.20(-0.27%)
Jun 27, 2017 73.51 73.46 72.90 72.90 6,297,125 -0.62(-0.84%)
Jun 26, 2017 73.73 73.78 73.44 73.51 5,316,067 -0.05(-0.07%)
Jun 23, 2017 73.24 73.87 73.13 73.56 10,675,249 +0.32(+0.44%)
Jun 22, 2017 73.44 73.55 73.13 73.24 5,514,691 -0.30(-0.41%)
Jun 21, 2017 73.73 74.00 73.46 73.55 5,062,085 -0.19(-0.26%)
Jun 20, 2017 73.85 74.21 73.72 73.73 6,897,399 -0.19(-0.26%)
Jun 19, 2017 73.71 73.92 73.39 73.92 6,377,176 +0.16(+0.22%)
Jun 16, 2017 73.81 73.85 73.07 73.76 16,841,738 +0.23(+0.31%)
Jun 15, 2017 72.58 73.73 72.58 73.53 8,566,691 +0.77(+1.06%)
Jun 14, 2017 72.80 73.01 72.44 72.76 7,516,930 +0.31(+0.43%)
Jun 13, 2017 72.69 72.72 72.20 72.44 7,802,828 -0.15(-0.20%)
Jun 12, 2017 72.53 72.94 72.47 72.59 9,563,656 +0.07(+0.09%)
Jun 09, 2017 72.27 72.57 72.02 72.53 11,787,274 +0.25(+0.35%)
Jun 08, 2017 73.05 71.87 72.27 9,374,547 -0.76(-1.04%)
Jun 07, 2017 72.95 73.13 72.72 73.03 5,812,351 -0.02(-0.03%)
Jun 06, 2017 73.02 73.19 72.76 73.05 7,904,896 +0.05(+0.07%)
Jun 05, 2017 72.64 73.02 72.39 73.00 5,002,418 +0.12(+0.17%)
Jun 02, 2017 72.72 72.95 72.40 72.88 7,459,251 +0.38(+0.52%)
Jun 01, 2017 72.41 72.51 71.88 72.50 7,598,880 +0.03(+0.05%)
May 31, 2017 72.12 72.68 71.94 72.47 12,333,910 +0.57(+0.79%)
May 30, 2017 71.78 72.07 71.65 71.90 5,584,816 +0.12(+0.17%)
May 26, 2017 71.51 71.88 71.42 71.78 5,271,953 +0.32(+0.45%)
May 25, 2017 71.23 71.55 71.20 71.46 5,309,498 +0.30(+0.42%)
May 24, 2017 71.12 71.28 70.92 71.16 5,959,293 +0.35(+0.49%)
May 23, 2017 70.98 71.19 70.73 70.81 5,341,486 -0.11(-0.15%)
May 22, 2017 70.95 71.08 70.77 70.92 5,178,266 -0.02(-0.03%)
May 19, 2017 70.75 71.06 70.48 70.95 8,898,850 +0.30(+0.43%)
May 18, 2017 70.90 70.93 70.35 70.64 8,491,442 -0.32(-0.45%)
May 17, 2017 70.95 71.27 70.69 70.96 9,488,400 +0.02(+0.02%)
May 16, 2017 71.47 71.57 70.91 70.95 7,967,352 -0.07(-0.10%)
May 15, 2017 71.28 71.33 70.95 71.02 7,075,516 +0.12(+0.16%)
May 12, 2017 70.95 71.01 70.68 70.91 7,162,658 +0.02(+0.02%)
May 11, 2017 71.25 71.27 70.65 70.89 7,372,092 -0.26(-0.37%)
May 10, 2017 71.14 71.40 71.07 71.15 7,510,454 +0.07(+0.10%)
May 09, 2017 71.41 71.42 70.93 71.08 11,642,242 -0.12(-0.17%)
May 08, 2017 71.02 71.26 70.95 71.20 5,633,570 +0.04(+0.06%)
May 05, 2017 71.19 71.25 70.86 71.16 5,477,595 +0.04(+0.06%)
May 04, 2017 71.45 71.77 71.00 71.12 7,276,627 +0.02(+0.02%)
May 03, 2017 71.00 71.27 70.67 71.10 7,440,429 +0.17(+0.24%)
May 02, 2017 71.81 71.81 70.77 70.93 16,042,469 -0.72(-1.00%)
May 01, 2017 71.88 72.06 71.64 71.65 5,526,599 -0.20(-0.27%)
Apr 28, 2017 72.00 72.06 71.69 71.84 10,083,690 -0.30(-0.41%)
Apr 27, 2017 72.05 72.59 71.76 72.14 10,353,397 -0.04(-0.06%)
Apr 26, 2017 73.92 74.04 72.07 72.18 14,525,400 -1.86(-2.51%)
Apr 25, 2017 73.69 74.25 73.60 74.04 11,047,363 +0.37(+0.50%)
Apr 24, 2017 73.32 73.76 73.22 73.67 10,135,986 +0.77(+1.05%)
Apr 21, 2017 73.36 73.45 72.90 72.90 11,014,540 -0.58(-0.79%)
Apr 20, 2017 73.79 73.79 73.47 73.49 8,488,906 -0.22(-0.30%)
Apr 19, 2017 74.12 74.41 73.63 73.71 8,410,517 -0.42(-0.57%)
Apr 18, 2017 73.80 74.40 73.75 74.13 8,681,621 +0.33(+0.45%)
Apr 17, 2017 73.66 73.96 73.58 73.80 8,490,457 +0.29(+0.40%)
Apr 13, 2017 73.52 73.92 73.31 73.50 6,173,510 -0.23(-0.31%)
Apr 12, 2017 73.23 73.82 73.12 73.73 7,699,962 +0.42(+0.57%)
Apr 11, 2017 73.20 73.33 72.90 73.31 6,350,611 +0.25(+0.35%)
Apr 10, 2017 72.77 73.21 72.46 73.06 7,295,353 +0.21(+0.29%)
Apr 07, 2017 73.04 73.16 72.81 72.85 5,804,866 -0.14(-0.19%)
Apr 06, 2017 73.29 73.32 72.91 72.99 8,857,697 -0.47(-0.63%)
Apr 05, 2017 73.48 73.88 73.28 73.45 7,741,396 +0.05(+0.07%)
Apr 04, 2017 73.27 73.44 73.00 73.40 6,958,060 +0.19(+0.26%)
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.