Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.13 30.30 29.74 29.83 21,860,432 -0.12(-0.40%)
Mar 30, 2009 30.43 30.47 29.50 29.95 20,124,568 -0.94(-3.04%)
Mar 26, 2009 30.58 30.92 30.10 30.89 25,663,170 +0.44(+1.46%)
Mar 25, 2009 30.22 30.79 29.90 30.44 24,115,320 +0.63(+2.10%)
Mar 24, 2009 30.04 30.54 29.70 29.82 19,194,436 -0.42(-1.40%)
Mar 23, 2009 29.75 30.28 29.61 30.24 25,699,414 +1.36(+4.72%)
Mar 20, 2009 29.49 29.73 28.83 28.88 40,352,256 -0.58(-1.97%)
Mar 19, 2009 30.56 30.67 29.27 29.46 25,526,226 -0.96(-3.15%)
Mar 18, 2009 30.25 30.87 29.77 30.42 26,376,792 +0.03(+0.08%)
Mar 17, 2009 30.37 30.49 30.03 30.39 18,125,220 +0.10(+0.33%)
Mar 16, 2009 30.01 30.67 29.88 30.29 23,967,022 +0.55(+1.85%)
Mar 13, 2009 29.20 29.82 28.92 29.74 0 +0.74(+2.56%)
Mar 12, 2009 28.44 29.08 28.20 29.00 21,651,764 +0.45(+1.58%)
Mar 11, 2009 28.88 28.97 28.35 28.55 21,147,474 -0.06(-0.22%)
Mar 10, 2009 28.19 28.63 28.11 28.61 32,576,870 +0.63(+2.24%)
Mar 09, 2009 28.70 28.89 27.83 27.99 26,722,626 -0.97(-3.35%)
Mar 06, 2009 29.06 29.51 28.27 28.95 0 +0.20(+0.68%)
Mar 05, 2009 29.42 29.65 28.46 28.76 30,734,746 -1.21(-4.04%)
Mar 04, 2009 29.73 30.41 29.56 29.97 24,786,586 +0.23(+0.77%)
Mar 02, 2009 29.97 30.36 29.65 29.74 30,046,736 -0.77(-2.53%)
Feb 27, 2009 30.82 31.11 30.25 30.51 0 -0.51(-1.63%)
Feb 26, 2009 31.74 31.80 30.98 31.02 21,479,876 -0.60(-1.90%)
Feb 25, 2009 31.41 31.98 31.18 31.62 27,428,604 +0.09(+0.30%)
Feb 24, 2009 33.23 31.79 31.02 31.53 23,653,674 +0.55(+1.78%)
Feb 23, 2009 31.98 31.98 30.91 30.98 23,885,610 -0.86(-2.69%)
Feb 20, 2009 31.82 32.53 31.55 31.83 0 -0.56(-1.72%)
Feb 19, 2009 32.62 32.97 32.32 32.39 21,319,378 +0.11(+0.35%)
Feb 18, 2009 31.57 32.41 31.51 32.27 26,450,558 +0.53(+1.68%)
Feb 17, 2009 31.67 32.27 31.22 31.74 32,888,958 -0.62(-1.92%)
Feb 13, 2009 32.54 32.74 32.13 32.36 18,383,008 -0.12(-0.37%)
Feb 12, 2009 32.26 32.56 31.64 32.48 28,446,230 +0.08(+0.23%)
Feb 11, 2009 32.81 32.88 32.22 32.41 25,896,832 -0.18(-0.56%)
Feb 10, 2009 33.41 33.86 32.29 32.59 35,553,260 -0.94(-2.81%)
Feb 09, 2009 34.14 34.19 33.36 33.53 21,188,988 -0.67(-1.96%)
Feb 06, 2009 33.84 34.50 33.61 34.21 24,214,228 +0.43(+1.28%)
Feb 05, 2009 33.12 33.95 33.02 33.78 27,985,660 +0.51(+1.52%)
Feb 04, 2009 34.42 34.49 33.07 33.27 23,302,776 -0.88(-2.58%)
Feb 03, 2009 33.88 34.26 33.28 34.15 23,520,826 +0.54(+1.62%)
Feb 02, 2009 34.21 34.45 33.07 33.60 30,669,814 -0.92(-2.66%)
Jan 30, 2009 35.79 36.01 34.36 34.52 0 -2.36(-6.39%)
Jan 29, 2009 36.61 37.37 36.46 36.88 22,969,888 +0.03(+0.07%)
Jan 28, 2009 36.42 36.98 36.04 36.85 28,173,620 +0.94(+2.61%)
Jan 27, 2009 35.78 36.35 35.60 35.92 18,885,210 +0.21(+0.59%)
Jan 26, 2009 35.44 36.06 35.23 35.71 26,889,072 +0.23(+0.66%)
Jan 23, 2009 35.82 35.86 35.21 35.47 33,268,026 -0.61(-1.69%)
Jan 22, 2009 36.35 36.46 35.64 36.08 30,205,524 -0.39(-1.06%)
Jan 21, 2009 36.87 36.87 35.78 36.47 28,738,948 +0.34(+0.95%)
Jan 20, 2009 36.34 36.77 36.00 36.13 28,614,068 -0.19(-0.52%)
Jan 16, 2009 36.53 36.64 35.93 36.31 0 +0.17(+0.47%)
Jan 15, 2009 35.91 36.16 35.57 36.14 29,898,296 -0.25(-0.69%)
Jan 14, 2009 37.14 37.23 35.99 36.40 25,623,440 -1.01(-2.71%)
Jan 13, 2009 37.72 37.92 37.13 37.41 25,104,776 -0.30(-0.78%)
Jan 12, 2009 37.59 38.01 37.55 37.70 18,080,178 +0.05(+0.13%)
Jan 09, 2009 38.14 38.25 37.59 37.65 17,237,654 -0.35(-0.91%)
Jan 08, 2009 38.31 38.53 37.74 38.00 18,294,746 -0.42(-1.10%)
Jan 07, 2009 38.58 38.79 38.14 38.42 19,743,112 -0.69(-1.75%)
Jan 06, 2009 39.31 39.60 38.69 39.11 21,305,904 -0.11(-0.29%)
Jan 05, 2009 39.20 39.28 38.74 39.22 22,769,316 -0.28(-0.72%)
Jan 02, 2009 38.81 39.61 38.41 39.50 0 +0.62(+1.59%)
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.