Procter & Gamble (NY: PG )

173.74 -2.14 (-1.22%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 38.41 38.56 37.98 38.25 19,174,490 -0.11(-0.28%)
Jun 28, 2007 38.50 38.63 38.16 38.35 14,776,460 -0.04(-0.11%)
Jun 27, 2007 38.22 38.40 38.07 38.40 16,760,100 +0.15(+0.39%)
Jun 26, 2007 38.25 38.50 38.12 38.25 23,653,306 +0.07(+0.18%)
Jun 25, 2007 38.19 38.46 38.03 38.18 18,703,956 +0.03(+0.08%)
Jun 22, 2007 38.68 38.73 38.12 38.15 31,549,836 -0.53(-1.37%)
Jun 21, 2007 38.72 39.00 38.50 38.68 21,048,982 -0.04(-0.10%)
Jun 20, 2007 38.64 39.06 38.64 38.72 29,633,262 +0.08(+0.19%)
Jun 19, 2007 38.63 38.70 38.19 38.64 30,869,820 +0.03(+0.08%)
Jun 18, 2007 39.07 39.07 38.58 38.61 24,418,082 -0.50(-1.28%)
Jun 15, 2007 39.17 39.25 38.91 39.11 27,446,844 +0.09(+0.24%)
Jun 14, 2007 38.93 39.13 38.81 39.02 17,766,358 +0.03(+0.08%)
Jun 13, 2007 38.93 39.27 38.77 38.98 24,823,336 +0.13(+0.34%)
Jun 12, 2007 39.19 39.38 38.85 38.85 16,644,191 -0.56(-1.41%)
Jun 11, 2007 39.25 39.51 39.22 39.41 12,895,550 -0.01(-0.03%)
Jun 08, 2007 39.07 39.50 38.87 39.42 24,747,972 +0.47(+1.20%)
Jun 07, 2007 39.19 39.23 38.83 38.95 33,889,484 -0.54(-1.38%)
Jun 06, 2007 39.67 39.75 39.48 39.50 15,848,555 -0.17(-0.43%)
Jun 05, 2007 39.38 39.83 39.42 39.67 21,569,510 +0.17(+0.43%)
Jun 04, 2007 39.67 39.69 39.28 39.50 18,368,758 -0.18(-0.46%)
Jun 01, 2007 39.67 39.87 39.35 39.68 14,440,186 -0.04(-0.11%)
May 31, 2007 39.85 39.95 39.58 39.72 13,803,311 -0.19(-0.47%)
May 30, 2007 39.63 39.91 39.52 39.91 16,504,792 +0.12(+0.31%)
May 29, 2007 39.32 39.89 39.32 39.78 15,825,925 +0.43(+1.10%)
May 25, 2007 39.57 39.62 39.28 39.35 15,103,932 +0.06(+0.14%)
May 24, 2007 39.38 39.63 39.27 39.30 14,353,387 -0.14(-0.36%)
May 23, 2007 39.40 39.65 39.39 39.44 12,296,348 +0.06(+0.16%)
May 22, 2007 39.38 39.58 39.25 39.38 15,489,067 -0.17(-0.43%)
May 21, 2007 39.57 39.67 39.38 39.55 15,518,183 -0.13(-0.33%)
May 18, 2007 39.69 40.27 39.53 39.68 26,292,680 +0.07(+0.17%)
May 17, 2007 39.41 39.75 39.23 39.61 16,140,912 +0.03(+0.08%)
May 16, 2007 38.94 39.76 38.82 39.58 25,293,946 +0.78(+2.01%)
May 15, 2007 38.48 39.31 38.58 38.80 23,767,886 +0.22(+0.57%)
May 14, 2007 38.53 38.69 38.48 38.58 14,006,716 +0.04(+0.11%)
May 11, 2007 38.55 38.66 38.39 38.53 13,565,457 +0.10(+0.26%)
May 10, 2007 38.75 38.78 38.15 38.43 22,570,628 -0.33(-0.84%)
May 09, 2007 38.44 38.92 38.39 38.76 16,830,890 +0.16(+0.42%)
May 08, 2007 38.87 38.73 38.44 38.60 26,524,394 -0.27(-0.69%)
May 07, 2007 39.01 39.25 38.75 38.87 19,398,218 -0.14(-0.37%)
May 04, 2007 38.91 39.05 38.60 39.01 19,889,562 +0.26(+0.66%)
May 03, 2007 39.22 39.19 38.65 38.75 28,558,586 -0.23(-0.59%)
May 02, 2007 39.51 39.51 38.95 38.98 31,195,902 -0.37(-0.94%)
May 01, 2007 39.51 39.53 39.15 39.35 30,151,244 -0.90(-2.24%)
Apr 30, 2007 39.60 40.47 39.60 40.25 30,787,512 +0.89(+2.25%)
Apr 27, 2007 39.32 39.51 39.13 39.37 15,590,590 -0.01(-0.02%)
Apr 26, 2007 39.54 39.68 39.33 39.37 14,663,303 -0.34(-0.85%)
Apr 25, 2007 39.60 39.85 39.58 39.71 11,716,585 -0.13(-0.31%)
Apr 24, 2007 39.68 39.84 39.23 39.83 16,170,745 +0.06(+0.16%)
Apr 23, 2007 39.88 40.00 39.72 39.77 10,805,181 -0.11(-0.27%)
Apr 20, 2007 40.00 40.00 39.68 39.88 30,003,094 +0.11(+0.28%)
Apr 19, 2007 39.86 40.12 39.69 39.77 14,355,283 -0.09(-0.22%)
Apr 18, 2007 39.78 39.94 39.62 39.85 13,285,134 -0.09(-0.22%)
Apr 17, 2007 39.74 40.05 39.71 39.94 19,750,080 +0.11(+0.27%)
Apr 16, 2007 39.69 39.88 39.56 39.83 13,718,112 +0.22(+0.55%)
Apr 13, 2007 39.70 39.70 39.47 39.62 10,475,980 -0.09(-0.22%)
Apr 12, 2007 39.40 39.75 39.32 39.70 12,111,267 +0.30(+0.76%)
Apr 11, 2007 39.51 39.52 39.22 39.40 14,594,948 -0.11(-0.27%)
Apr 10, 2007 39.53 39.72 39.45 39.51 10,486,199 -0.03(-0.08%)
Apr 09, 2007 39.40 39.63 39.27 39.54 12,304,267 +0.16(+0.41%)
Apr 05, 2007 39.26 39.49 39.26 39.38 10,324,125 -0.03(-0.08%)
Apr 04, 2007 39.44 39.53 39.28 39.41 15,566,932 +0.09(+0.24%)
Apr 03, 2007 39.52 39.65 39.22 39.32 18,254,806 -0.07(-0.19%)
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.