Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.69 34.98 34.51 34.98 5,244,297 +0.29(+0.83%)
Aug 30, 2004 34.81 35.06 34.69 34.70 4,473,787 -0.29(-0.84%)
Aug 27, 2004 34.75 35.00 34.69 34.99 5,383,328 +0.18(+0.50%)
Aug 26, 2004 34.69 34.88 34.58 34.81 5,151,983 +0.25(+0.72%)
Aug 25, 2004 34.35 34.65 34.23 34.56 5,675,308 +0.22(+0.64%)
Aug 24, 2004 34.19 34.39 34.16 34.35 5,513,079 +0.12(+0.37%)
Aug 23, 2004 34.23 34.41 34.20 34.22 4,182,926 -0.06(-0.18%)
Aug 20, 2004 33.99 34.31 33.81 34.28 6,301,188 +0.23(+0.68%)
Aug 19, 2004 34.38 34.41 33.93 34.05 6,851,711 -0.45(-1.30%)
Aug 18, 2004 34.22 34.53 34.18 34.50 7,472,631 +0.23(+0.66%)
Aug 17, 2004 34.36 34.37 34.05 34.28 7,785,090 -0.08(-0.24%)
Aug 16, 2004 34.20 34.36 33.88 34.36 7,628,301 +0.32(+0.94%)
Aug 13, 2004 34.06 34.23 33.83 34.04 6,163,916 +0.11(+0.31%)
Aug 12, 2004 34.02 34.25 33.93 33.93 7,494,069 -0.24(-0.70%)
Aug 11, 2004 33.86 34.17 33.63 34.17 10,985,361 +0.29(+0.87%)
Aug 10, 2004 33.15 33.88 33.13 33.88 7,433,273 +0.69(+2.09%)
Aug 09, 2004 33.19 33.41 32.98 33.18 5,479,321 +0.06(+0.19%)
Aug 06, 2004 33.13 33.46 32.88 33.12 7,888,124 -0.10(-0.30%)
Aug 05, 2004 33.71 33.84 33.21 33.22 6,148,238 -0.57(-1.68%)
Aug 04, 2004 33.51 33.99 33.46 33.79 8,208,903 +0.25(+0.75%)
Aug 03, 2004 33.13 33.86 33.12 33.54 8,981,012 +0.20(+0.60%)
Aug 02, 2004 32.98 33.81 32.93 33.34 10,995,121 +0.74(+2.28%)
Jul 30, 2004 32.99 33.12 32.19 32.60 11,915,540 -0.48(-1.46%)
Jul 29, 2004 33.36 33.37 32.81 33.08 7,861,405 -0.33(-0.97%)
Jul 28, 2004 33.16 33.47 32.89 33.40 10,091,660 -0.28(-0.84%)
Jul 27, 2004 33.20 33.68 33.15 33.68 8,124,108 +0.48(+1.45%)
Jul 26, 2004 32.89 33.22 32.65 33.20 7,889,084 +0.39(+1.20%)
Jul 23, 2004 34.98 34.98 32.51 32.81 9,851,196 -0.56(-1.67%)
Jul 22, 2004 33.25 33.61 33.15 33.36 7,279,843 +0.09(+0.26%)
Jul 21, 2004 34.00 34.05 33.19 33.28 11,426,452 -0.79(-2.31%)
Jul 20, 2004 34.31 34.36 33.91 34.06 8,153,386 -0.11(-0.33%)
Jul 19, 2004 34.69 34.69 34.13 34.18 7,149,932 -0.26(-0.76%)
Jul 16, 2004 34.70 34.74 34.38 34.44 8,879,899 +0.06(+0.16%)
Jul 15, 2004 34.43 34.60 34.35 34.38 8,867,420 -0.04(-0.13%)
Jul 14, 2004 34.11 34.50 34.11 34.43 7,702,696 +0.11(+0.33%)
Jul 13, 2004 34.10 34.34 34.10 34.31 5,634,511 +0.01(+0.04%)
Jul 12, 2004 34.25 34.39 33.98 34.30 7,881,244 +0.10(+0.29%)
Jul 09, 2004 34.04 34.31 34.04 34.20 6,491,895 +0.11(+0.31%)
Jul 08, 2004 34.03 34.43 33.98 34.10 8,382,811 +0.08(+0.24%)
Jul 07, 2004 33.85 34.13 33.81 34.01 6,972,184 +0.17(+0.50%)
Jul 06, 2004 33.91 34.22 33.78 33.85 8,388,731 -0.11(-0.33%)
Jul 02, 2004 33.93 34.12 33.75 33.96 6,820,674 +0.05(+0.15%)
Jul 01, 2004 34.10 34.28 33.75 33.91 10,714,339 -0.12(-0.35%)
Jun 30, 2004 34.24 34.28 33.89 34.03 10,365,402 -0.26(-0.75%)
Jun 29, 2004 34.03 34.41 34.02 34.28 7,504,149 +0.16(+0.46%)
Jun 28, 2004 34.48 34.49 33.93 34.13 10,056,302 -0.09(-0.27%)
Jun 25, 2004 34.61 34.63 33.94 34.22 15,104,452 -0.34(-0.98%)
Jun 24, 2004 34.82 34.90 34.54 34.56 9,479,860 -0.42(-1.20%)
Jun 23, 2004 35.03 35.06 34.66 34.98 8,429,209 +0.04(+0.11%)
Jun 22, 2004 35.21 35.21 34.72 34.94 10,493,713 +0.25(+0.72%)
Jun 21, 2004 34.43 35.03 34.42 34.69 10,158,695 +17.47(+101.47%)
Jun 18, 2004 17.25 17.42 17.18 17.22 32,506,994 -0.03(-0.16%)
Jun 17, 2004 17.37 17.39 17.25 17.25 9,039,729 -0.13(-0.73%)
Jun 16, 2004 17.34 17.40 17.32 17.37 5,774,022 +0.02(+0.13%)
Jun 15, 2004 17.28 17.44 17.26 17.35 10,777,535 +0.08(+0.45%)
Jun 14, 2004 17.19 17.28 17.19 17.27 7,751,813 +0.00(+0.02%)
Jun 10, 2004 17.31 17.31 17.15 17.27 9,694,406 -0.04(-0.22%)
Jun 09, 2004 17.20 17.34 17.19 17.31 8,319,775 +0.07(+0.43%)
Jun 08, 2004 17.09 17.24 17.08 17.23 9,736,323 +0.12(+0.72%)
Jun 07, 2004 16.92 17.11 16.87 17.11 7,066,737 +0.25(+1.51%)
Jun 04, 2004 16.95 16.95 16.82 16.86 7,068,017 -0.01(-0.07%)
Jun 03, 2004 16.99 17.06 16.87 16.87 6,754,758 -0.13(-0.79%)
Jun 02, 2004 17.01 17.06 16.97 17.00 8,734,789 +0.03(+0.19%)
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.