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 (%)
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%)
Jun 01, 2004 16.80 16.99 16.80 16.97 8,222,822 +0.12(+0.72%)
May 28, 2004 16.92 16.95 16.84 16.85 6,285,989 -0.12(-0.70%)
May 27, 2004 16.83 16.99 16.82 16.97 9,722,884 +0.15(+0.91%)
May 26, 2004 16.72 16.87 16.72 16.81 9,032,689 -0.02(-0.15%)
May 25, 2004 16.56 16.87 16.56 16.84 9,718,404 +0.25(+1.50%)
May 24, 2004 16.71 16.79 16.57 16.59 9,173,160 -0.12(-0.69%)
May 21, 2004 16.70 16.90 16.66 16.71 12,409,748 +0.03(+0.21%)
May 20, 2004 16.42 16.73 16.42 16.67 8,705,030 +0.19(+1.15%)
May 19, 2004 16.57 16.62 16.48 16.48 8,345,694 -0.09(-0.55%)
May 18, 2004 16.60 16.64 16.50 16.57 10,437,077 -0.03(-0.21%)
May 17, 2004 16.54 16.74 16.53 16.61 11,153,190 -0.02(-0.12%)
May 14, 2004 16.49 16.67 16.38 16.63 10,587,467 +0.17(+1.04%)
May 13, 2004 16.59 16.64 16.38 16.46 9,465,301 -0.13(-0.78%)
May 12, 2004 16.56 16.61 16.39 16.59 11,082,155 +0.01(+0.06%)
May 11, 2004 16.59 16.63 16.37 16.58 11,703,874 +0.06(+0.39%)
May 10, 2004 16.68 16.80 16.49 16.51 12,348,952 -0.16(-0.98%)
May 07, 2004 16.80 17.01 16.67 16.68 14,315,543 -0.17(-0.98%)
May 06, 2004 16.64 16.85 16.62 16.84 10,819,132 +0.15(+0.91%)
May 05, 2004 16.63 16.74 16.61 16.69 8,967,093 +0.08(+0.48%)
May 04, 2004 16.61 16.72 16.50 16.61 11,101,354 -0.08(-0.46%)
May 03, 2004 16.48 16.69 16.43 16.69 11,158,310 +0.16(+0.94%)
Apr 30, 2004 16.66 16.77 16.52 16.53 15,612,739 -0.03(-0.17%)
Apr 29, 2004 16.34 16.64 16.29 16.56 11,301,981 +0.28(+1.73%)
Apr 28, 2004 16.41 16.46 16.26 16.28 9,197,158 -0.23(-1.38%)
Apr 27, 2004 16.45 16.61 16.42 16.51 8,908,217 +0.06(+0.37%)
Apr 26, 2004 16.49 16.51 16.37 16.44 6,504,214 +0.04(+0.24%)
Apr 23, 2004 16.32 16.43 16.26 16.41 6,714,440 +0.06(+0.34%)
Apr 22, 2004 16.14 16.44 16.14 16.35 12,329,753 +0.17(+1.05%)
Apr 21, 2004 16.27 16.34 16.18 16.18 11,774,910 -0.17(-1.02%)
Apr 20, 2004 16.57 16.62 16.35 16.35 7,934,841 -0.22(-1.33%)
Apr 19, 2004 16.65 16.67 16.50 16.57 8,021,875 +0.01(+0.05%)
Apr 16, 2004 16.67 16.67 16.55 16.56 8,728,389 -0.02(-0.14%)
Apr 15, 2004 16.56 16.68 16.52 16.58 8,500,244 +0.05(+0.29%)
Apr 14, 2004 16.42 16.58 16.41 16.53 11,766,910 -0.02(-0.11%)
Apr 13, 2004 16.74 16.78 16.52 16.55 12,152,165 -0.19(-1.11%)
Apr 12, 2004 16.70 16.78 16.67 16.74 7,378,077 +0.11(+0.68%)
Apr 08, 2004 16.67 16.75 16.57 16.63 6,702,601 -0.01(-0.05%)
Apr 07, 2004 16.68 16.72 16.60 16.63 10,010,545 -0.09(-0.51%)
Apr 06, 2004 16.49 16.72 16.49 16.72 7,408,155 +0.10(+0.61%)
Apr 05, 2004 16.51 16.65 16.46 16.62 9,272,673 +0.04(+0.23%)
Apr 02, 2004 16.62 16.66 16.52 16.58 9,260,514 +0.02(+0.12%)
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.