Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 38.48 38.77 38.47 38.69 10,422,678 +0.09(+0.24%)
Aug 30, 2006 38.41 38.77 38.38 38.60 14,075,399 +0.34(+0.90%)
Aug 29, 2006 38.13 38.37 37.98 38.25 7,904,763 +0.14(+0.36%)
Aug 28, 2006 37.77 38.27 37.64 38.12 9,997,106 +0.07(+0.18%)
Aug 25, 2006 38.02 38.23 38.02 38.05 7,188,009 -0.11(-0.29%)
Aug 24, 2006 38.05 38.37 38.02 38.16 8,553,520 +0.08(+0.21%)
Aug 23, 2006 38.06 38.41 37.96 38.08 7,750,213 -0.08(-0.21%)
Aug 22, 2006 37.95 38.24 37.95 38.16 10,433,877 +0.17(+0.44%)
Aug 21, 2006 37.69 38.08 37.68 37.99 8,473,846 +0.24(+0.65%)
Aug 18, 2006 37.72 37.77 37.36 37.75 10,983,761 +0.03(+0.08%)
Aug 17, 2006 37.59 37.90 37.59 37.72 10,542,030 -0.05(-0.13%)
Aug 16, 2006 37.74 37.85 37.65 37.77 10,567,469 -0.01(-0.03%)
Aug 15, 2006 37.66 37.89 37.56 37.78 11,110,793 +0.43(+1.14%)
Aug 14, 2006 37.67 37.97 37.28 37.35 12,910,355 -0.31(-0.83%)
Aug 11, 2006 37.50 37.78 37.37 37.66 12,947,153 +0.00(+0.00%)
Aug 10, 2006 37.25 37.68 37.24 37.66 13,837,335 +0.45(+1.21%)
Aug 09, 2006 37.38 37.49 37.13 37.21 8,986,612 -0.11(-0.30%)
Aug 08, 2006 37.35 37.50 37.05 37.33 14,909,905 +0.20(+0.54%)
Aug 07, 2006 36.96 37.17 36.78 37.13 10,203,172 -0.03(-0.08%)
Aug 04, 2006 37.25 37.35 36.93 37.16 12,621,254 +0.00(+0.00%)
Aug 03, 2006 36.54 37.31 36.33 37.16 19,791,506 +0.73(+1.99%)
Aug 02, 2006 35.92 36.81 35.92 36.43 28,330,466 +1.48(+4.22%)
Aug 01, 2006 35.00 35.05 34.81 34.96 9,362,108 -0.17(-0.48%)
Jul 31, 2006 35.26 35.41 35.05 35.13 12,109,928 -0.38(-1.07%)
Jul 28, 2006 35.55 35.77 35.41 35.51 9,418,104 +0.23(+0.66%)
Jul 27, 2006 35.53 35.62 35.25 35.28 8,919,896 -0.14(-0.41%)
Jul 26, 2006 35.41 35.48 35.20 35.42 11,556,844 -0.13(-0.37%)
Jul 25, 2006 35.38 35.78 35.14 35.55 10,721,859 -0.01(-0.04%)
Jul 24, 2006 35.22 35.62 35.10 35.56 7,171,371 +0.52(+1.48%)
Jul 21, 2006 35.53 35.61 34.95 35.05 12,822,201 -0.34(-0.95%)
Jul 20, 2006 35.26 35.62 35.11 35.38 9,202,118 -0.02(-0.05%)
Jul 19, 2006 34.88 35.53 34.69 35.40 12,700,929 +0.52(+1.49%)
Jul 18, 2006 34.78 34.95 34.56 34.88 11,396,054 -0.01(-0.02%)
Jul 17, 2006 34.77 35.11 34.72 34.89 9,867,034 +0.10(+0.29%)
Jul 14, 2006 35.18 35.23 34.53 34.79 14,333,622 -0.55(-1.56%)
Jul 13, 2006 35.38 35.50 35.25 35.34 14,734,076 -0.04(-0.12%)
Jul 12, 2006 35.78 35.83 35.32 35.38 11,295,421 -0.40(-1.12%)
Jul 11, 2006 35.49 35.84 35.49 35.78 9,765,761 +0.17(+0.47%)
Jul 10, 2006 35.27 35.71 35.27 35.61 10,841,851 +0.30(+0.85%)
Jul 07, 2006 35.28 35.47 35.16 35.31 10,934,645 +0.03(+0.09%)
Jul 06, 2006 34.98 35.47 34.96 35.28 11,543,885 +0.33(+0.93%)
Jul 05, 2006 34.81 35.09 34.78 34.96 14,632,803 -0.23(-0.66%)
Jul 03, 2006 35.01 35.26 35.01 35.19 7,348,159 +0.44(+1.26%)
Jun 30, 2006 35.63 35.75 34.75 34.75 33,844,184 -0.87(-2.44%)
Jun 29, 2006 35.15 35.63 34.89 35.62 16,359,890 +0.76(+2.19%)
Jun 28, 2006 34.85 35.01 34.69 34.86 10,379,961 +0.01(+0.04%)
Jun 27, 2006 34.53 35.00 34.50 34.85 11,737,472 -0.15(-0.43%)
Jun 26, 2006 34.84 35.00 34.54 35.00 8,974,933 +0.16(+0.47%)
Jun 23, 2006 34.73 35.10 34.69 34.83 11,067,116 -0.07(-0.21%)
Jun 22, 2006 34.77 34.95 34.70 34.91 9,804,159 +0.02(+0.05%)
Jun 21, 2006 34.70 35.12 34.66 34.89 13,921,169 +0.15(+0.43%)
Jun 20, 2006 34.52 34.90 34.29 34.74 18,204,570 +0.44(+1.29%)
Jun 19, 2006 34.99 35.00 34.19 34.30 17,979,784 -0.09(-0.27%)
Jun 16, 2006 34.31 34.50 34.27 34.39 17,261,430 +0.09(+0.26%)
Jun 15, 2006 34.36 34.43 33.73 34.30 13,675,905 +0.03(+0.09%)
Jun 14, 2006 33.75 34.33 33.62 34.27 14,010,443 +0.44(+1.29%)
Jun 13, 2006 33.95 34.53 33.81 33.83 16,690,588 -0.11(-0.33%)
Jun 12, 2006 34.11 34.33 33.85 33.95 9,478,100 -0.09(-0.26%)
Jun 09, 2006 34.08 34.38 33.82 34.03 12,357,112 -0.18(-0.53%)
Jun 08, 2006 33.44 34.44 33.31 34.21 24,128,662 +0.94(+2.82%)
Jun 07, 2006 33.50 33.83 33.23 33.28 13,502,477 -0.08(-0.24%)
Jun 06, 2006 33.20 33.44 32.97 33.36 14,701,918 +0.12(+0.36%)
Jun 05, 2006 33.63 33.78 33.17 33.24 12,712,448 -0.48(-1.43%)
Jun 02, 2006 33.98 34.10 33.63 33.72 13,723,262 -0.33(-0.97%)
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.