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 (%)
Sep 30, 2015 57.34 57.50 56.31 56.62 14,030,434 -0.27(-0.47%)
Sep 29, 2015 56.48 56.99 56.15 56.88 11,477,973 +0.40(+0.71%)
Sep 28, 2015 56.91 57.19 56.47 56.48 11,698,749 -0.71(-1.24%)
Sep 25, 2015 56.97 57.75 56.62 57.19 19,162,338 +1.03(+1.84%)
Sep 24, 2015 54.95 56.33 54.89 56.16 17,056,604 +0.87(+1.57%)
Sep 23, 2015 55.23 55.48 55.06 55.29 7,995,648 +0.06(+0.10%)
Sep 22, 2015 55.14 55.60 55.11 55.24 12,970,293 -0.36(-0.65%)
Sep 21, 2015 55.21 55.78 55.10 55.60 9,838,034 +0.56(+1.02%)
Sep 18, 2015 54.65 55.70 54.59 55.04 23,138,896 -0.24(-0.43%)
Sep 17, 2015 55.09 56.09 54.98 55.28 14,014,652 +0.11(+0.20%)
Sep 16, 2015 55.18 55.37 54.85 55.17 11,059,310 +0.51(+0.94%)
Sep 15, 2015 53.53 54.89 53.44 54.66 14,031,885 +1.09(+2.04%)
Sep 14, 2015 53.70 53.75 52.99 53.56 12,341,573 -0.28(-0.53%)
Sep 11, 2015 53.56 53.92 53.30 53.85 14,347,446 +0.08(+0.15%)
Sep 10, 2015 53.61 54.26 53.32 53.77 15,998,798 -0.13(-0.23%)
Sep 09, 2015 55.44 55.51 53.81 53.89 14,065,897 -1.18(-2.14%)
Sep 08, 2015 55.33 55.44 54.74 55.07 11,667,452 +0.96(+1.77%)
Sep 04, 2015 54.52 54.11 54.11 54.11 14,609,327 -0.92(-1.67%)
Sep 03, 2015 55.23 55.45 54.85 55.03 10,760,307 +0.09(+0.17%)
Sep 02, 2015 54.81 54.97 54.48 54.94 11,311,305 +0.72(+1.32%)
Sep 01, 2015 54.59 55.00 53.92 54.22 19,615,084 -1.39(-2.50%)
Aug 31, 2015 55.88 55.88 55.33 55.62 12,097,516 -0.42(-0.76%)
Aug 28, 2015 56.01 56.09 55.55 56.04 12,731,936 -0.21(-0.38%)
Aug 27, 2015 56.19 56.47 55.11 56.25 17,069,422 +0.46(+0.82%)
Aug 26, 2015 55.01 55.88 54.26 55.80 22,190,466 +1.95(+3.62%)
Aug 25, 2015 56.81 56.84 53.75 53.85 27,289,270 -0.57(-1.04%)
Aug 24, 2015 53.96 55.93 51.17 54.41 30,104,812 -2.12(-3.76%)
Aug 21, 2015 57.88 58.16 56.53 56.54 20,030,406 -1.63(-2.80%)
Aug 20, 2015 58.04 58.81 57.81 58.17 13,590,276 -0.17(-0.28%)
Aug 19, 2015 58.97 58.97 58.25 58.33 12,534,689 -0.79(-1.34%)
Aug 18, 2015 59.48 59.65 59.02 59.13 9,461,133 -0.31(-0.53%)
Aug 17, 2015 59.66 59.66 58.83 59.44 11,034,235 -0.07(-0.12%)
Aug 14, 2015 59.61 59.66 59.32 59.51 7,098,980 -0.13(-0.21%)
Aug 13, 2015 60.20 60.21 59.52 59.64 7,557,773 -0.48(-0.80%)
Aug 12, 2015 59.73 60.15 59.29 60.12 13,321,133 +0.13(+0.22%)
Aug 11, 2015 59.84 60.17 59.66 59.98 9,519,534 -0.13(-0.21%)
Aug 10, 2015 59.77 60.21 59.65 60.11 11,646,576 +0.71(+1.19%)
Aug 07, 2015 59.49 59.59 59.29 59.40 12,764,187 -0.20(-0.34%)
Aug 06, 2015 59.82 59.82 59.22 59.61 11,884,669 -0.02(-0.04%)
Aug 05, 2015 59.85 60.24 59.62 59.63 13,843,972 -0.11(-0.18%)
Aug 04, 2015 59.84 60.08 59.62 59.74 16,983,924 -0.39(-0.64%)
Aug 03, 2015 60.21 60.67 59.82 60.13 12,084,888 -0.24(-0.39%)
Jul 31, 2015 61.09 61.18 60.33 60.36 15,091,839 -0.54(-0.89%)
Jul 30, 2015 62.49 62.55 60.72 60.91 28,040,230 -2.54(-4.01%)
Jul 29, 2015 63.16 63.74 63.09 63.45 11,336,158 +0.31(+0.49%)
Jul 28, 2015 63.07 63.48 62.89 63.14 10,990,426 +0.20(+0.33%)
Jul 27, 2015 62.83 63.01 62.51 62.94 10,944,508 -0.25(-0.40%)
Jul 24, 2015 63.36 63.53 63.14 63.19 7,192,891 -0.32(-0.51%)
Jul 23, 2015 63.61 63.66 63.08 63.51 6,837,195 -0.10(-0.16%)
Jul 22, 2015 63.77 63.98 63.49 63.61 7,759,084 -0.11(-0.17%)
Jul 21, 2015 64.02 64.11 63.52 63.72 9,622,762 -0.44(-0.68%)
Jul 20, 2015 64.08 64.28 64.01 64.16 6,421,690 -0.04(-0.06%)
Jul 17, 2015 63.92 64.31 63.70 64.20 7,465,054 -0.05(-0.07%)
Jul 16, 2015 64.36 64.44 64.09 64.24 8,484,969 +0.12(+0.18%)
Jul 15, 2015 63.94 64.26 63.88 64.13 8,549,334 +0.09(+0.13%)
Jul 14, 2015 64.04 64.37 63.99 64.04 7,839,427 +0.10(+0.16%)
Jul 13, 2015 63.63 64.04 63.49 63.94 9,393,762 +0.75(+1.19%)
Jul 10, 2015 63.41 63.51 63.04 63.19 8,829,676 +0.23(+0.36%)
Jul 09, 2015 63.81 64.01 62.85 62.96 13,348,105 -0.26(-0.41%)
Jul 08, 2015 63.39 63.77 63.14 63.22 8,614,698 -0.57(-0.89%)
Jul 07, 2015 62.50 63.88 62.50 63.79 14,846,669 +1.30(+2.09%)
Jul 06, 2015 62.14 62.62 62.06 62.49 8,456,530 +0.09(+0.15%)
Jul 02, 2015 62.46 62.39 62.39 62.39 8,458,172 +0.16(+0.26%)
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.