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 (%)
Jan 31, 2007 40.32 40.73 40.07 40.55 14,323,543 +0.17(+0.43%)
Jan 30, 2007 40.25 40.50 39.80 40.37 19,204,184 -0.18(-0.45%)
Jan 29, 2007 40.77 40.97 40.52 40.55 15,132,290 +0.01(+0.03%)
Jan 26, 2007 40.63 40.72 40.32 40.54 10,926,485 -0.04(-0.09%)
Jan 25, 2007 40.85 40.93 40.43 40.58 10,881,688 -0.37(-0.90%)
Jan 24, 2007 40.97 41.09 40.69 40.95 10,185,734 -0.08(-0.20%)
Jan 23, 2007 41.25 41.25 40.81 41.03 9,221,317 -0.05(-0.12%)
Jan 22, 2007 41.22 41.27 40.73 41.08 14,918,704 -0.23(-0.56%)
Jan 19, 2007 41.06 41.44 40.97 41.31 14,785,433 +0.34(+0.84%)
Jan 18, 2007 40.78 41.03 39.80 40.97 13,887,251 +0.11(+0.28%)
Jan 17, 2007 40.76 41.08 40.53 40.85 18,244,726 +0.23(+0.55%)
Jan 16, 2007 40.57 40.63 40.45 40.63 16,634,272 +0.00(+0.00%)
Jan 12, 2007 40.25 40.63 40.25 40.63 12,645,893 +0.23(+0.56%)
Jan 11, 2007 40.10 40.50 40.07 40.40 10,548,110 +0.25(+0.62%)
Jan 10, 2007 39.55 40.21 39.53 40.15 13,022,188 +0.48(+1.20%)
Jan 09, 2007 39.62 39.88 39.45 39.68 17,316,948 -0.10(-0.25%)
Jan 08, 2007 39.75 39.87 39.52 39.78 17,707,962 +0.09(+0.22%)
Jan 05, 2007 39.92 40.00 39.59 39.69 15,851,763 -0.34(-0.86%)
Jan 04, 2007 40.22 40.32 39.85 40.03 13,937,328 -0.31(-0.76%)
Jan 03, 2007 39.83 40.42 39.82 40.34 15,547,783 +0.17(+0.42%)
Dec 29, 2006 40.23 40.46 40.07 40.17 7,074,257 -0.13(-0.33%)
Dec 28, 2006 40.11 40.39 40.08 40.30 6,243,271 +0.04(+0.09%)
Dec 27, 2006 40.25 40.37 40.16 40.27 8,394,971 +0.14(+0.36%)
Dec 26, 2006 39.80 40.17 39.75 40.12 6,431,579 +0.24(+0.61%)
Dec 22, 2006 40.15 40.16 39.85 39.88 7,024,660 -0.16(-0.39%)
Dec 21, 2006 40.19 40.32 39.95 40.03 9,705,605 -0.26(-0.65%)
Dec 20, 2006 40.19 40.30 40.02 40.30 7,227,207 +0.05(+0.12%)
Dec 19, 2006 39.83 40.28 39.82 40.25 9,763,681 +0.14(+0.36%)
Dec 18, 2006 40.02 40.17 39.78 40.10 9,230,276 +0.03(+0.08%)
Dec 15, 2006 39.68 40.15 39.61 40.07 18,466,312 +0.48(+1.20%)
Dec 14, 2006 39.57 39.87 39.55 39.60 9,360,188 -0.03(-0.08%)
Dec 13, 2006 39.83 39.97 39.53 39.63 9,762,721 -0.19(-0.47%)
Dec 12, 2006 39.95 40.04 39.66 39.82 11,237,025 -0.11(-0.27%)
Dec 11, 2006 39.82 40.02 39.75 39.92 6,173,036 -0.01(-0.03%)
Dec 08, 2006 39.82 40.12 39.73 39.93 7,512,148 +0.06(+0.14%)
Dec 07, 2006 39.97 40.03 39.80 39.88 11,197,987 +0.00(+0.00%)
Dec 06, 2006 39.73 39.88 39.56 39.88 8,886,139 +0.18(+0.46%)
Dec 05, 2006 39.64 39.98 39.57 39.70 9,639,529 +0.06(+0.14%)
Dec 04, 2006 39.43 39.72 39.22 39.64 11,362,937 +0.46(+1.16%)
Dec 01, 2006 39.10 39.44 38.88 39.18 10,566,349 -0.06(-0.16%)
Nov 30, 2006 39.40 39.53 39.08 39.25 14,193,151 -0.26(-0.66%)
Nov 29, 2006 39.35 39.53 39.12 39.51 9,228,036 +0.09(+0.22%)
Nov 28, 2006 39.19 39.60 38.93 39.42 11,442,451 +0.14(+0.37%)
Nov 27, 2006 39.48 39.60 39.08 39.28 11,494,128 -0.43(-1.09%)
Nov 24, 2006 39.78 39.84 39.63 39.71 3,661,680 -0.07(-0.17%)
Nov 22, 2006 39.55 39.78 39.42 39.78 6,494,455 +0.24(+0.60%)
Nov 21, 2006 39.66 39.82 39.54 39.54 8,184,584 -0.27(-0.68%)
Nov 20, 2006 39.94 39.98 39.77 39.81 7,399,196 -0.11(-0.27%)
Nov 17, 2006 39.69 39.92 39.57 39.92 9,997,906 +0.21(+0.54%)
Nov 16, 2006 39.55 39.88 39.38 39.70 7,742,853 +0.25(+0.63%)
Nov 15, 2006 39.45 39.67 39.37 39.45 8,898,778 -0.05(-0.13%)
Nov 14, 2006 39.49 39.62 39.22 39.50 12,638,213 -0.03(-0.08%)
Nov 13, 2006 39.86 39.87 39.47 39.53 9,652,169 -0.28(-0.71%)
Nov 10, 2006 39.98 40.00 39.60 39.82 11,026,319 -0.06(-0.16%)
Nov 09, 2006 39.92 40.00 39.50 39.88 13,122,981 -0.15(-0.37%)
Nov 08, 2006 40.08 40.22 39.97 40.03 15,591,620 -0.04(-0.11%)
Nov 07, 2006 39.73 40.24 39.64 40.07 12,473,744 +0.34(+0.87%)
Nov 06, 2006 39.52 39.85 39.45 39.73 15,118,531 +0.10(+0.25%)
Nov 03, 2006 39.55 39.68 39.44 39.63 8,801,824 +0.08(+0.21%)
Nov 02, 2006 39.28 39.62 39.23 39.55 13,043,627 +0.14(+0.36%)
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.