Procter & Gamble (NY: PG )

173.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 10.47 10.58 10.38 10.47 17,157,918 +0.01(+0.09%)
Sep 28, 2000 9.610 10.60 9.541 10.46 48,158,128 +0.81(+8.41%)
Sep 27, 2000 9.630 9.748 9.396 9.649 15,640,577 +0.00(+0.00%)
Sep 26, 2000 9.854 9.893 9.444 9.649 21,608,506 -0.22(-2.19%)
Sep 25, 2000 10.01 10.01 9.718 9.865 10,895,607 -0.12(-1.17%)
Sep 22, 2000 9.883 10.06 9.844 9.982 14,073,959 +0.16(+1.59%)
Sep 21, 2000 9.619 9.904 9.610 9.826 11,842,745 +0.17(+1.73%)
Sep 20, 2000 9.532 9.658 9.454 9.658 11,928,500 +0.05(+0.50%)
Sep 19, 2000 9.669 9.757 9.580 9.610 9,170,600 -0.10(-1.01%)
Sep 18, 2000 9.679 9.766 9.532 9.708 12,333,593 -0.06(-0.59%)
Sep 15, 2000 9.757 9.854 9.679 9.766 14,542,089 +0.19(+1.96%)
Sep 14, 2000 9.658 9.727 9.385 9.579 20,021,410 -0.19(-1.92%)
Sep 13, 2000 9.844 9.844 9.708 9.766 6,697,162 -0.09(-0.89%)
Sep 12, 2000 9.776 9.893 9.737 9.854 7,659,339 +0.06(+0.59%)
Sep 11, 2000 9.893 9.962 9.748 9.796 7,850,046 -0.12(-1.18%)
Sep 08, 2000 9.805 9.923 9.787 9.913 10,693,060 +0.13(+1.29%)
Sep 07, 2000 9.952 9.971 9.776 9.787 9,387,866 -0.13(-1.28%)
Sep 06, 2000 9.805 10.06 9.766 9.913 18,934,762 +0.15(+1.50%)
Sep 05, 2000 9.601 9.796 9.552 9.766 7,959,799 +0.18(+1.82%)
Sep 01, 2000 9.630 9.640 9.532 9.591 6,901,948 -0.07(-0.73%)
Aug 31, 2000 9.669 9.727 9.591 9.662 8,662,793 -0.04(-0.37%)
Aug 30, 2000 9.698 9.737 9.619 9.698 6,144,558 -0.07(-0.70%)
Aug 29, 2000 9.844 9.844 9.718 9.766 5,665,549 -0.04(-0.40%)
Aug 28, 2000 9.805 9.883 9.737 9.805 6,531,412 +0.00(+0.00%)
Aug 25, 2000 9.708 9.805 9.591 9.805 10,536,911 -0.03(-0.30%)
Aug 24, 2000 10.04 10.04 9.708 9.835 13,653,827 -0.21(-2.13%)
Aug 23, 2000 10.01 10.08 9.982 10.05 6,347,424 +0.03(+0.30%)
Aug 22, 2000 9.913 10.05 9.904 10.02 9,864,315 +0.15(+1.47%)
Aug 21, 2000 9.874 9.913 9.844 9.874 6,054,324 +0.03(+0.30%)
Aug 18, 2000 9.727 9.874 9.708 9.844 11,916,660 +0.12(+1.20%)
Aug 17, 2000 9.766 9.796 9.610 9.727 10,287,327 -0.08(-0.80%)
Aug 16, 2000 9.688 9.835 9.571 9.805 13,692,224 +0.00(+0.00%)
Aug 15, 2000 9.337 9.805 9.307 9.805 24,289,610 +0.55(+5.91%)
Aug 14, 2000 9.112 9.327 9.072 9.258 9,759,682 +0.16(+1.72%)
Aug 11, 2000 8.888 9.141 8.819 9.102 9,163,241 +0.23(+2.53%)
Aug 10, 2000 8.838 8.897 8.799 8.877 6,030,645 +0.08(+0.89%)
Aug 09, 2000 8.838 8.868 8.751 8.799 10,945,844 -0.03(-0.34%)
Aug 08, 2000 8.907 8.907 8.790 8.829 8,115,309 -0.10(-1.10%)
Aug 07, 2000 8.955 9.024 8.907 8.927 6,532,052 -0.04(-0.44%)
Aug 04, 2000 9.072 9.072 8.927 8.966 7,535,827 -0.11(-1.17%)
Aug 03, 2000 9.132 9.229 9.033 9.072 8,006,836 -0.02(-0.22%)
Aug 02, 2000 9.279 9.318 9.005 9.093 14,602,245 -0.09(-0.95%)
Aug 01, 2000 8.751 9.376 8.654 9.180 25,490,172 +0.27(+3.07%)
Jul 31, 2000 9.180 9.219 8.829 8.907 19,052,834 -0.34(-3.70%)
Jul 28, 2000 9.366 9.376 9.219 9.249 13,237,534 -0.06(-0.62%)
Jul 27, 2000 9.307 9.493 9.268 9.307 9,616,011 -0.02(-0.17%)
Jul 26, 2000 9.258 9.366 9.258 9.322 11,854,904 -0.15(-1.60%)
Jul 25, 2000 9.297 9.502 9.288 9.474 13,555,913 +0.25(+2.76%)
Jul 24, 2000 9.249 9.288 9.219 9.219 12,610,055 -0.02(-0.22%)
Jul 21, 2000 9.258 9.288 9.190 9.240 9,745,922 +0.02(+0.22%)
Jul 20, 2000 9.258 9.307 9.141 9.219 16,432,845 -0.02(-0.22%)
Jul 19, 2000 9.054 9.240 8.994 9.240 15,392,273 +0.14(+1.51%)
Jul 18, 2000 8.780 9.102 8.751 9.102 14,374,740 +0.33(+3.78%)
Jul 17, 2000 8.790 8.946 8.760 8.771 12,705,089 +0.02(+0.23%)
Jul 14, 2000 8.555 8.790 8.546 8.751 16,149,663 +0.23(+2.64%)
Jul 13, 2000 8.633 8.663 8.486 8.526 11,677,636 -0.09(-1.03%)
Jul 12, 2000 8.576 8.672 8.468 8.615 13,652,227 +0.00(+0.00%)
Jul 11, 2000 8.672 8.693 8.516 8.615 11,145,831 -0.05(-0.56%)
Jul 10, 2000 8.604 8.702 8.594 8.663 14,991,659 +0.09(+1.02%)
Jul 07, 2000 8.702 8.702 8.468 8.576 14,250,908 -0.06(-0.67%)
Jul 06, 2000 8.751 8.751 8.594 8.633 13,006,509 -0.06(-0.68%)
Jul 05, 2000 8.790 8.799 8.633 8.693 11,749,631 -0.04(-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.