Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.48 43.87 43.07 43.80 21,991,522 +0.39(+0.91%)
Mar 28, 2008 43.47 43.78 43.36 43.40 11,890,672 +0.02(+0.04%)
Mar 27, 2008 43.56 43.82 43.33 43.38 19,038,156 -0.14(-0.33%)
Mar 26, 2008 43.33 43.69 43.17 43.53 13,489,799 +0.06(+0.14%)
Mar 25, 2008 43.74 43.74 43.33 43.47 16,928,938 -0.27(-0.61%)
Mar 24, 2008 43.57 43.75 43.17 43.73 16,158,914 +0.38(+0.86%)
Mar 21, 2008 42.81 43.37 42.38 43.36 26,435,010 +0.00(+0.00%)
Mar 20, 2008 42.81 43.37 42.50 43.36 26,434,690 +0.98(+2.30%)
Mar 19, 2008 42.97 43.05 42.37 42.38 24,148,616 -0.46(-1.07%)
Mar 18, 2008 42.38 42.84 41.97 42.84 23,488,384 +0.93(+2.22%)
Mar 17, 2008 41.25 42.28 41.25 41.91 27,305,232 +0.22(+0.52%)
Mar 14, 2008 42.32 42.32 41.25 41.69 30,851,536 -0.41(-0.98%)
Mar 13, 2008 41.78 42.27 41.62 42.10 25,928,536 +0.20(+0.48%)
Mar 12, 2008 41.65 42.27 41.65 41.90 15,424,860 +0.24(+0.57%)
Mar 11, 2008 41.13 41.72 41.13 41.67 23,154,646 +0.56(+1.37%)
Mar 10, 2008 41.10 41.20 40.99 41.10 22,037,260 -0.02(-0.06%)
Mar 07, 2008 41.33 41.47 41.05 41.13 22,004,650 -0.44(-1.07%)
Mar 06, 2008 41.57 41.81 41.45 41.57 15,931,500 -0.12(-0.29%)
Mar 05, 2008 41.43 41.98 41.28 41.69 18,709,914 +0.41(+0.99%)
Mar 04, 2008 41.22 41.41 40.96 41.28 26,398,784 -0.19(-0.45%)
Mar 03, 2008 41.35 41.50 40.96 41.47 18,508,280 +0.11(+0.26%)
Feb 29, 2008 41.60 41.85 41.28 41.37 23,422,766 -0.49(-1.18%)
Feb 28, 2008 41.73 41.94 41.63 41.86 17,837,674 -0.15(-0.36%)
Feb 27, 2008 41.97 42.28 41.88 42.01 18,830,276 -0.29(-0.69%)
Feb 26, 2008 41.57 42.45 41.47 42.30 18,014,270 +0.63(+1.50%)
Feb 25, 2008 41.33 41.99 41.28 41.68 19,006,252 +0.29(+0.71%)
Feb 22, 2008 41.37 41.50 40.85 41.38 17,822,308 +0.16(+0.38%)
Feb 21, 2008 41.42 41.46 41.12 41.23 19,088,880 -0.13(-0.32%)
Feb 20, 2008 41.35 41.40 41.02 41.36 17,348,256 -0.09(-0.21%)
Feb 19, 2008 41.83 41.83 41.32 41.45 16,645,194 +0.01(+0.02%)
Feb 18, 2008 41.65 41.82 41.35 41.44 0 +0.00(+0.00%)
Feb 15, 2008 41.65 41.82 41.35 41.44 18,806,820 -0.21(-0.50%)
Feb 14, 2008 41.97 42.16 41.42 41.65 17,522,064 -0.23(-0.55%)
Feb 13, 2008 42.12 42.34 41.73 41.88 17,681,532 -0.10(-0.24%)
Feb 12, 2008 41.52 42.13 41.30 41.98 17,770,532 +0.73(+1.76%)
Feb 11, 2008 40.57 41.27 40.46 41.25 16,531,291 +0.61(+1.51%)
Feb 08, 2008 40.97 41.10 40.53 40.64 14,832,550 -0.47(-1.14%)
Feb 07, 2008 40.68 41.47 40.68 41.11 25,914,756 +0.29(+0.70%)
Feb 06, 2008 40.64 40.92 40.51 40.82 22,145,360 +0.17(+0.41%)
Feb 05, 2008 41.29 41.45 40.62 40.65 22,831,456 -0.69(-1.68%)
Feb 04, 2008 41.60 41.89 41.35 41.35 16,547,663 +0.06(+0.15%)
Feb 01, 2008 41.35 41.68 40.90 41.28 19,465,056 +0.39(+0.96%)
Jan 31, 2008 39.87 41.22 39.87 40.89 31,809,228 +0.21(+0.51%)
Jan 30, 2008 40.44 41.21 40.38 40.68 19,622,430 +0.26(+0.63%)
Jan 29, 2008 40.98 41.00 40.41 40.43 20,292,252 -0.31(-0.77%)
Jan 28, 2008 40.96 41.07 40.57 40.74 20,588,214 -0.08(-0.20%)
Jan 25, 2008 41.77 41.77 40.81 40.82 20,522,660 -0.53(-1.27%)
Jan 24, 2008 41.65 41.74 40.85 41.35 19,242,614 -0.06(-0.14%)
Jan 23, 2008 39.22 41.57 39.22 41.40 29,580,976 +0.69(+1.70%)
Jan 22, 2008 40.12 41.21 39.26 40.71 41,015,920 -1.26(-3.01%)
Jan 21, 2008 42.75 42.91 41.69 41.97 0 +0.00(+0.00%)
Jan 18, 2008 42.75 42.91 41.69 41.97 28,758,028 -0.58(-1.35%)
Jan 17, 2008 43.10 43.42 42.41 42.55 24,207,820 -0.48(-1.12%)
Jan 16, 2008 43.28 43.73 42.98 43.03 23,897,226 -0.54(-1.23%)
Jan 15, 2008 43.75 44.25 43.27 43.57 20,257,004 -0.37(-0.84%)
Jan 14, 2008 44.27 44.31 43.76 43.93 21,031,750 +0.07(+0.16%)
Jan 11, 2008 45.19 45.19 43.76 43.87 28,872,390 -1.44(-3.17%)
Jan 10, 2008 45.05 45.53 45.05 45.30 20,862,132 -0.04(-0.08%)
Jan 09, 2008 45.34 46.00 45.04 45.34 23,799,004 -0.09(-0.19%)
Jan 08, 2008 45.44 46.13 45.00 45.43 27,468,724 +0.12(+0.26%)
Jan 07, 2008 45.15 45.42 44.94 45.31 19,064,342 +0.29(+0.65%)
Jan 04, 2008 44.82 45.62 44.82 45.02 16,077,308 -0.18(-0.40%)
Jan 03, 2008 45.26 45.83 45.00 45.20 17,859,720 +0.00(+0.00%)
Jan 02, 2008 46.00 46.00 44.92 45.20 19,607,116 -0.69(-1.51%)
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.