Procter & Gamble (NY: PG )

171.41 -2.51 (-1.45%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.63 56.78 55.61 55.91 14,206,706 -0.26(-0.47%)
Sep 29, 2015 55.78 56.28 55.46 56.18 11,622,177 +0.40(+0.71%)
Sep 28, 2015 56.20 56.48 55.77 55.78 11,845,726 -0.70(-1.24%)
Sep 25, 2015 56.26 57.03 55.92 56.48 19,403,084 +1.02(+1.84%)
Sep 24, 2015 54.27 55.63 54.21 55.46 17,270,894 +0.85(+1.57%)
Sep 23, 2015 54.55 54.79 54.38 54.61 8,096,101 +0.05(+0.10%)
Sep 22, 2015 54.45 54.91 54.42 54.55 13,133,246 -0.36(-0.65%)
Sep 21, 2015 54.52 55.09 54.41 54.91 9,961,635 +0.55(+1.02%)
Sep 18, 2015 53.97 55.01 53.92 54.36 23,429,602 -0.23(-0.43%)
Sep 17, 2015 54.41 55.39 54.30 54.59 14,190,726 +0.11(+0.20%)
Sep 16, 2015 54.50 54.69 54.17 54.48 11,198,255 +0.51(+0.94%)
Sep 15, 2015 52.87 54.20 52.77 53.98 14,208,175 +1.08(+2.04%)
Sep 14, 2015 53.03 53.09 52.33 52.90 12,496,627 -0.28(-0.53%)
Sep 11, 2015 52.90 53.25 52.64 53.18 14,527,701 +0.08(+0.15%)
Sep 10, 2015 52.95 53.59 52.66 53.10 16,199,799 -0.12(-0.23%)
Sep 09, 2015 54.75 54.83 53.14 53.22 14,242,614 -1.17(-2.14%)
Sep 08, 2015 54.65 54.75 54.06 54.39 11,814,037 +0.95(+1.77%)
Sep 04, 2015 53.85 53.44 53.44 53.44 14,792,871 -0.91(-1.67%)
Sep 03, 2015 54.55 54.76 54.17 54.35 10,895,494 +0.09(+0.17%)
Sep 02, 2015 54.13 54.29 53.80 54.26 11,453,415 +0.71(+1.32%)
Sep 01, 2015 53.92 54.31 53.26 53.55 19,861,520 -1.38(-2.50%)
Aug 31, 2015 55.18 55.18 54.64 54.93 12,249,504 -0.42(-0.76%)
Aug 28, 2015 55.32 55.39 54.86 55.35 12,891,895 -0.21(-0.38%)
Aug 27, 2015 55.49 55.77 54.42 55.56 17,283,874 +0.45(+0.82%)
Aug 26, 2015 54.33 55.18 53.59 55.11 22,469,256 +1.93(+3.62%)
Aug 25, 2015 56.10 56.14 53.09 53.18 27,632,118 -0.56(-1.04%)
Aug 24, 2015 53.29 55.24 50.54 53.74 30,483,034 -2.10(-3.76%)
Aug 21, 2015 57.17 57.44 55.83 55.84 20,282,058 -1.61(-2.80%)
Aug 20, 2015 57.32 58.08 57.10 57.45 13,761,018 -0.16(-0.28%)
Aug 19, 2015 58.24 58.24 57.53 57.61 12,692,169 -0.79(-1.34%)
Aug 18, 2015 58.74 58.91 58.29 58.39 9,579,999 -0.31(-0.53%)
Aug 17, 2015 58.92 58.92 58.10 58.70 11,172,864 -0.07(-0.12%)
Aug 14, 2015 58.87 58.92 58.59 58.77 7,188,168 -0.12(-0.21%)
Aug 13, 2015 59.45 59.47 58.78 58.90 7,652,726 -0.47(-0.80%)
Aug 12, 2015 58.98 59.40 58.56 59.37 13,488,493 +0.13(+0.22%)
Aug 11, 2015 59.10 59.42 58.92 59.24 9,639,133 -0.12(-0.21%)
Aug 10, 2015 59.03 59.46 58.91 59.37 11,792,898 +0.70(+1.19%)
Aug 07, 2015 58.75 58.85 58.56 58.67 12,924,550 -0.20(-0.34%)
Aug 06, 2015 59.08 59.08 58.49 58.87 12,033,983 -0.02(-0.04%)
Aug 05, 2015 59.11 59.49 58.88 58.89 14,017,901 -0.11(-0.18%)
Aug 04, 2015 59.09 59.33 58.88 59.00 17,197,302 -0.38(-0.64%)
Aug 03, 2015 59.47 59.92 59.08 59.38 12,236,717 -0.23(-0.39%)
Jul 31, 2015 60.34 60.42 59.58 59.61 15,281,446 -0.54(-0.89%)
Jul 30, 2015 61.71 61.77 59.96 60.15 28,392,514 -2.51(-4.01%)
Jul 29, 2015 62.38 62.95 62.30 62.66 11,478,580 +0.30(+0.49%)
Jul 28, 2015 62.29 62.69 62.11 62.36 11,128,504 +0.20(+0.33%)
Jul 27, 2015 62.05 62.23 61.73 62.16 11,082,010 -0.25(-0.40%)
Jul 24, 2015 62.58 62.75 62.36 62.40 7,283,260 -0.32(-0.51%)
Jul 23, 2015 62.82 62.87 62.30 62.72 6,923,094 -0.10(-0.16%)
Jul 22, 2015 62.98 63.19 62.70 62.82 7,856,566 -0.11(-0.17%)
Jul 21, 2015 63.22 63.32 62.73 62.93 9,743,668 -0.43(-0.68%)
Jul 20, 2015 63.28 63.49 63.22 63.36 6,502,376 -0.04(-0.06%)
Jul 17, 2015 63.13 63.51 62.91 63.40 7,558,849 -0.05(-0.07%)
Jul 16, 2015 63.56 63.64 63.29 63.45 8,591,579 +0.12(+0.18%)
Jul 15, 2015 63.15 63.46 63.09 63.33 8,656,753 +0.08(+0.13%)
Jul 14, 2015 63.25 63.57 63.20 63.25 7,937,926 +0.10(+0.16%)
Jul 13, 2015 62.85 63.25 62.71 63.15 9,511,790 +0.74(+1.19%)
Jul 10, 2015 62.62 62.72 62.26 62.41 8,940,617 +0.22(+0.36%)
Jul 09, 2015 63.02 63.22 62.07 62.18 13,515,818 -0.25(-0.41%)
Jul 08, 2015 62.61 62.98 62.36 62.44 8,722,938 -0.56(-0.89%)
Jul 07, 2015 61.72 63.08 61.72 63.00 15,033,211 +1.29(+2.09%)
Jul 06, 2015 61.37 61.84 61.29 61.71 8,562,782 +0.09(+0.15%)
Jul 02, 2015 61.68 61.62 61.62 61.62 8,564,445 +0.16(+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.