Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.27 59.45 58.69 58.69 11,383,086 -0.67(-1.14%)
Nov 27, 2015 59.51 59.89 59.21 59.37 3,047,723 -0.16(-0.26%)
Nov 25, 2015 60.02 59.52 59.52 59.52 5,440,451 -0.43(-0.72%)
Nov 24, 2015 59.30 60.14 59.29 59.95 9,022,274 +0.38(+0.63%)
Nov 23, 2015 59.46 59.65 59.13 59.58 12,013,623 +0.12(+0.20%)
Nov 20, 2015 60.03 60.27 59.35 59.46 12,156,296 -0.31(-0.52%)
Nov 19, 2015 59.71 60.35 59.62 59.77 10,072,946 +0.25(+0.42%)
Nov 18, 2015 58.80 59.57 58.67 59.52 8,206,079 +0.65(+1.11%)
Nov 17, 2015 59.08 59.61 58.71 58.87 11,171,692 -0.18(-0.31%)
Nov 16, 2015 58.23 59.07 58.04 59.05 9,423,923 +1.05(+1.81%)
Nov 13, 2015 58.53 58.80 57.99 58.00 10,799,083 -0.55(-0.94%)
Nov 12, 2015 59.34 59.61 58.55 58.55 9,790,891 -1.02(-1.71%)
Nov 11, 2015 59.62 59.94 59.54 59.57 6,753,065 +0.15(+0.25%)
Nov 10, 2015 59.11 59.79 59.00 59.42 8,353,533 +0.29(+0.49%)
Nov 09, 2015 58.97 59.31 58.76 59.13 10,975,454 -0.13(-0.23%)
Nov 06, 2015 59.51 59.60 58.58 59.26 12,092,894 -0.64(-1.07%)
Nov 05, 2015 60.46 60.59 59.57 59.91 8,748,255 -0.53(-0.87%)
Nov 04, 2015 60.41 60.49 60.00 60.43 8,130,732 +0.01(+0.01%)
Nov 03, 2015 59.84 60.71 59.57 60.42 10,218,084 +0.35(+0.59%)
Nov 02, 2015 60.05 60.20 59.64 60.07 9,121,097 +0.17(+0.29%)
Oct 30, 2015 60.37 60.49 59.90 59.90 12,174,793 -0.50(-0.83%)
Oct 29, 2015 60.19 60.53 59.79 60.40 10,495,463 +0.40(+0.67%)
Oct 28, 2015 60.69 60.81 59.36 60.00 12,975,935 -0.61(-1.01%)
Oct 27, 2015 60.48 60.67 60.23 60.61 12,016,307 -0.16(-0.26%)
Oct 26, 2015 60.38 61.09 60.38 60.77 14,619,223 +0.36(+0.60%)
Oct 23, 2015 60.20 61.52 59.84 60.41 20,977,800 +1.71(+2.91%)
Oct 22, 2015 57.92 59.29 57.73 58.70 17,954,510 +0.99(+1.71%)
Oct 21, 2015 57.84 58.46 57.64 57.71 10,609,383 -0.14(-0.24%)
Oct 20, 2015 58.19 58.33 57.64 57.85 10,977,291 -0.57(-0.97%)
Oct 19, 2015 58.02 58.44 57.93 58.42 9,382,234 +0.20(+0.35%)
Oct 16, 2015 58.07 58.32 57.78 58.21 12,324,360 +0.49(+0.85%)
Oct 15, 2015 58.01 58.17 57.54 57.73 11,074,482 +0.05(+0.08%)
Oct 14, 2015 57.68 57.99 57.44 57.68 10,909,181 +0.08(+0.13%)
Oct 13, 2015 57.70 57.73 57.25 57.60 10,795,030 -0.17(-0.30%)
Oct 12, 2015 58.05 58.11 57.45 57.77 8,048,938 -0.12(-0.20%)
Oct 09, 2015 57.97 58.22 57.76 57.89 8,852,090 +0.06(+0.11%)
Oct 08, 2015 57.27 57.86 57.12 57.83 8,821,753 +0.53(+0.92%)
Oct 07, 2015 57.30 57.41 56.99 57.30 10,388,111 +0.25(+0.44%)
Oct 06, 2015 57.00 57.34 56.42 57.05 11,388,530 +0.14(+0.25%)
Oct 05, 2015 56.71 57.07 56.35 56.91 11,821,010 +0.62(+1.10%)
Oct 02, 2015 55.46 56.29 55.41 56.29 11,689,656 +0.37(+0.65%)
Oct 01, 2015 55.77 56.10 55.49 55.92 10,997,470 +0.01(+0.01%)
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%)
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.