Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 59.34 59.53 58.98 59.00 14,513,145 -0.64(-1.07%)
Jul 30, 2014 60.05 60.29 59.63 59.64 10,872,662 -0.37(-0.62%)
Jul 29, 2014 60.35 60.66 60.02 60.02 8,420,776 -0.47(-0.77%)
Jul 28, 2014 60.59 60.76 60.17 60.48 8,855,429 -0.23(-0.38%)
Jul 25, 2014 61.06 61.17 60.56 60.71 8,247,491 -0.53(-0.87%)
Jul 24, 2014 61.14 61.29 60.93 61.24 8,220,445 +0.21(+0.34%)
Jul 23, 2014 61.30 61.43 60.90 61.04 7,718,744 -0.08(-0.14%)
Jul 22, 2014 61.27 61.49 60.87 61.12 7,949,061 -0.14(-0.22%)
Jul 21, 2014 61.30 61.35 61.01 61.26 5,811,167 -0.21(-0.34%)
Jul 18, 2014 61.46 61.62 61.17 61.46 8,527,485 +0.11(+0.19%)
Jul 17, 2014 61.80 61.98 61.34 61.35 7,658,867 -0.41(-0.67%)
Jul 16, 2014 61.73 61.96 61.62 61.76 11,716,487 +0.25(+0.40%)
Jul 15, 2014 61.70 61.71 61.39 61.52 12,730,734 -0.05(-0.07%)
Jul 14, 2014 61.59 61.88 61.55 61.56 8,965,729 +0.12(+0.20%)
Jul 11, 2014 61.36 61.75 61.32 61.44 9,932,749 -0.34(-0.55%)
Jul 10, 2014 61.52 62.01 61.46 61.78 11,606,409 -0.05(-0.07%)
Jul 09, 2014 61.06 61.92 60.94 61.83 15,999,608 +0.84(+1.38%)
Jul 08, 2014 60.58 61.21 60.49 60.99 12,034,123 +0.28(+0.46%)
Jul 07, 2014 60.37 60.71 60.30 60.71 8,455,256 +0.16(+0.26%)
Jul 03, 2014 60.51 60.55 60.55 60.55 7,266,779 +0.32(+0.53%)
Jul 02, 2014 60.23 60.46 60.14 60.23 8,285,648 +0.21(+0.35%)
Jul 01, 2014 59.71 60.12 59.43 60.02 11,104,295 +0.52(+0.88%)
Jun 30, 2014 59.82 60.15 59.37 59.49 13,602,670 -0.33(-0.54%)
Jun 27, 2014 59.50 59.95 59.44 59.82 11,856,093 +0.30(+0.51%)
Jun 26, 2014 59.99 60.02 59.49 59.52 9,571,327 -0.53(-0.88%)
Jun 25, 2014 59.83 60.07 59.54 60.05 16,603,598 +0.23(+0.39%)
Jun 24, 2014 60.12 60.14 59.74 59.81 10,772,218 -0.39(-0.64%)
Jun 23, 2014 60.61 60.61 60.08 60.20 9,165,474 -0.31(-0.51%)
Jun 20, 2014 60.89 60.94 60.43 60.51 15,408,418 -0.23(-0.39%)
Jun 19, 2014 60.45 60.99 60.41 60.74 16,488,483 +0.34(+0.56%)
Jun 18, 2014 60.14 60.52 59.90 60.40 12,689,956 +0.16(+0.26%)
Jun 17, 2014 60.27 60.40 60.07 60.24 7,050,354 -0.08(-0.14%)
Jun 16, 2014 60.20 60.52 59.89 60.33 6,941,976 +0.04(+0.06%)
Jun 13, 2014 60.36 60.52 60.18 60.29 6,887,896 -0.09(-0.15%)
Jun 12, 2014 60.43 60.58 60.33 60.38 8,621,323 -0.23(-0.37%)
Jun 11, 2014 60.60 60.79 60.47 60.61 9,845,657 -0.07(-0.11%)
Jun 10, 2014 60.58 60.79 60.56 60.68 7,453,910 +0.09(+0.15%)
Jun 06, 2014 60.63 60.74 60.43 60.58 7,294,004 -0.06(-0.10%)
Jun 05, 2014 60.64 60.80 60.54 60.64 7,645,194 +0.19(+0.31%)
Jun 04, 2014 60.56 60.73 60.29 60.46 7,161,679 -0.05(-0.09%)
Jun 03, 2014 60.59 60.79 60.26 60.51 9,180,419 -0.33(-0.54%)
Jun 02, 2014 61.06 61.07 60.78 60.83 5,718,036 -0.33(-0.53%)
May 30, 2014 60.75 61.21 60.69 61.16 9,817,700 +0.30(+0.49%)
May 29, 2014 60.64 60.86 60.62 60.86 5,121,764 +0.23(+0.37%)
May 28, 2014 60.58 60.77 60.58 60.64 5,383,860 +0.02(+0.02%)
May 27, 2014 60.98 61.00 60.60 60.62 9,250,536 -0.33(-0.55%)
May 23, 2014 60.95 60.96 60.96 60.96 5,908,163 -0.07(-0.11%)
May 22, 2014 60.84 61.05 60.60 61.02 4,857,547 +0.09(+0.14%)
May 21, 2014 60.82 61.07 60.58 60.93 8,374,628 +0.20(+0.32%)
May 20, 2014 60.58 61.00 60.54 60.74 9,322,308 +0.23(+0.38%)
May 19, 2014 60.57 60.60 60.21 60.51 8,015,581 -0.30(-0.50%)
May 16, 2014 61.04 61.14 60.56 60.81 15,269,411 -0.15(-0.25%)
May 15, 2014 61.51 61.60 60.89 60.96 12,419,881 -0.48(-0.79%)
May 14, 2014 61.88 62.01 61.41 61.45 9,071,419 -0.33(-0.54%)
May 13, 2014 62.03 62.06 61.64 61.78 8,639,157 -0.09(-0.15%)
May 12, 2014 62.54 62.61 61.86 61.87 10,371,322 -0.50(-0.80%)
May 09, 2014 62.23 62.68 62.18 62.37 9,647,696 +0.17(+0.28%)
May 08, 2014 62.12 62.32 61.94 62.20 6,117,678 +0.05(+0.09%)
May 07, 2014 61.66 62.18 61.64 62.14 8,770,588 +0.73(+1.18%)
May 06, 2014 61.89 61.89 61.41 61.42 5,713,147 -0.43(-0.70%)
May 05, 2014 61.80 61.99 61.67 61.85 6,021,806 -0.17(-0.27%)
May 02, 2014 62.24 62.53 61.89 62.02 8,757,190 -0.32(-0.51%)
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.