Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.44 14.73 14.38 14.56 9,317,922 +0.13(+0.89%)
Aug 29, 2002 14.64 14.69 14.41 14.44 12,112,446 -0.31(-2.07%)
Aug 28, 2002 14.29 14.87 14.29 14.74 8,051,529 -0.11(-0.75%)
Aug 27, 2002 14.83 14.94 14.66 14.85 10,371,880 +0.00(+0.01%)
Aug 26, 2002 14.83 14.87 14.65 14.85 9,847,488 +0.02(+0.17%)
Aug 23, 2002 14.82 14.94 14.77 14.83 7,718,877 -0.08(-0.56%)
Aug 22, 2002 14.82 14.96 14.74 14.91 8,900,052 -0.02(-0.14%)
Aug 21, 2002 14.83 14.95 14.75 14.93 9,183,096 +0.11(+0.75%)
Aug 20, 2002 14.84 14.93 14.79 14.82 10,273,575 -0.17(-1.14%)
Aug 19, 2002 14.88 15.04 14.79 14.99 11,604,185 +0.04(+0.29%)
Aug 16, 2002 14.79 14.95 14.63 14.95 14,670,492 -0.05(-0.36%)
Aug 15, 2002 15.12 15.26 14.90 15.00 13,704,187 -0.26(-1.69%)
Aug 14, 2002 14.80 15.26 14.68 15.26 13,584,578 +0.46(+3.14%)
Aug 13, 2002 14.78 15.06 14.74 14.80 13,922,100 -0.13(-0.87%)
Aug 12, 2002 14.79 15.02 14.78 14.93 9,440,574 -0.05(-0.32%)
Aug 09, 2002 14.73 15.03 14.70 14.97 13,079,360 +0.05(+0.32%)
Aug 08, 2002 14.61 14.94 14.51 14.93 15,067,058 +0.32(+2.16%)
Aug 07, 2002 14.49 14.64 14.21 14.61 16,597,320 +0.20(+1.38%)
Aug 06, 2002 14.57 14.68 14.31 14.41 19,860,846 -0.05(-0.32%)
Aug 05, 2002 14.69 14.69 14.33 14.46 24,227,632 -0.30(-2.05%)
Aug 02, 2002 14.44 14.77 14.43 14.76 22,082,586 +0.32(+2.24%)
Aug 01, 2002 14.58 14.75 14.34 14.44 15,626,146 -0.18(-1.26%)
Jul 31, 2002 14.39 14.62 14.25 14.62 15,452,363 +0.28(+1.96%)
Jul 30, 2002 14.19 14.38 14.09 14.34 13,153,621 +0.01(+0.07%)
Jul 29, 2002 13.90 14.33 13.88 14.33 14,955,362 +0.50(+3.59%)
Jul 26, 2002 13.85 13.91 13.68 13.83 13,854,535 -0.13(-0.97%)
Jul 25, 2002 13.51 13.97 13.32 13.97 19,929,628 +0.46(+3.37%)
Jul 24, 2002 12.83 13.53 12.83 13.51 24,559,068 +0.50(+3.84%)
Jul 23, 2002 12.98 13.16 12.82 13.01 20,606,194 +0.23(+1.77%)
Jul 22, 2002 12.32 12.97 12.32 12.79 26,260,068 +0.55(+4.53%)
Jul 19, 2002 12.98 13.05 12.17 12.23 26,365,982 -0.97(-7.38%)
Jul 18, 2002 13.17 13.49 13.16 13.21 13,541,361 +0.05(+0.40%)
Jul 17, 2002 13.46 13.51 13.10 13.15 17,806,192 -0.19(-1.45%)
Jul 16, 2002 13.39 13.47 13.04 13.35 16,169,407 -0.17(-1.28%)
Jul 15, 2002 13.57 13.67 13.01 13.52 21,176,542 -0.22(-1.59%)
Jul 12, 2002 14.15 14.15 13.49 13.74 21,051,456 -0.38(-2.70%)
Jul 11, 2002 14.31 14.40 13.98 14.12 19,266,454 -0.33(-2.27%)
Jul 10, 2002 14.44 14.60 14.35 14.45 15,035,710 +0.01(+0.06%)
Jul 09, 2002 14.80 14.87 14.24 14.44 10,684,749 -0.40(-2.71%)
Jul 08, 2002 14.77 14.86 14.62 14.84 8,600,269 +0.08(+0.52%)
Jul 05, 2002 14.48 14.77 14.38 14.77 5,500,788 +0.25(+1.72%)
Jul 04, 2002 14.53 14.72 14.30 14.52 11,596,881 +0.00(+0.00%)
Jul 03, 2002 14.53 14.72 14.30 14.52 11,596,881 -0.15(-1.03%)
Jul 02, 2002 14.63 14.72 14.52 14.67 12,627,099 -0.12(-0.83%)
Jul 01, 2002 14.68 14.94 14.63 14.79 12,018,403 +0.12(+0.82%)
Jun 28, 2002 15.06 15.15 14.67 14.67 21,530,500 -0.48(-3.19%)
Jun 27, 2002 15.06 15.19 14.71 15.15 14,477,231 +0.19(+1.27%)
Jun 26, 2002 14.62 15.11 14.45 14.96 20,801,586 +0.34(+2.34%)
Jun 25, 2002 15.30 15.36 14.62 14.62 17,991,234 -0.72(-4.71%)
Jun 24, 2002 15.40 15.51 15.28 15.34 16,319,755 -0.07(-0.48%)
Jun 21, 2002 15.42 15.54 15.32 15.42 19,265,844 +0.00(+0.00%)
Jun 20, 2002 15.44 15.57 15.38 15.42 10,558,141 -0.09(-0.58%)
Jun 19, 2002 15.41 15.57 15.34 15.51 12,472,186 +0.08(+0.54%)
Jun 18, 2002 15.29 15.43 15.28 15.42 9,005,661 -0.00(-0.01%)
Jun 17, 2002 15.04 15.43 15.04 15.43 11,946,272 +0.39(+2.57%)
Jun 14, 2002 15.15 15.16 14.79 15.04 12,600,317 +0.01(+0.08%)
Jun 13, 2002 15.24 15.28 15.01 15.03 12,193,403 -0.25(-1.63%)
Jun 12, 2002 14.87 15.28 14.83 15.28 26,929,330 +0.66(+4.49%)
Jun 11, 2002 14.80 14.87 14.61 14.62 8,646,834 -0.03(-0.22%)
Jun 10, 2002 14.61 14.73 14.48 14.65 8,629,182 -0.02(-0.16%)
Jun 07, 2002 14.69 14.76 14.47 14.68 9,206,226 -0.03(-0.23%)
Jun 06, 2002 14.80 14.91 14.67 14.71 8,266,095 -0.16(-1.09%)
Jun 05, 2002 14.78 14.91 14.59 14.87 9,475,574 +0.16(+1.11%)
Jun 04, 2002 14.61 14.74 14.48 14.71 11,938,359 +0.11(+0.72%)
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.