Procter & Gamble (NY: PG )

171.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.50 39.66 39.33 39.52 113,476 +0.06(+0.15%)
Aug 30, 2010 39.64 39.77 39.39 39.46 12,241,566 -0.24(-0.60%)
Aug 27, 2010 39.69 39.77 39.33 39.69 15,542,948 +0.20(+0.50%)
Aug 26, 2010 39.50 39.77 39.43 39.50 11,568 -0.11(-0.28%)
Aug 25, 2010 39.69 39.76 39.43 39.61 5,667 +0.01(+0.02%)
Aug 24, 2010 39.63 39.84 39.55 39.60 70,354 -0.25(-0.62%)
Aug 23, 2010 39.83 40.09 39.73 39.85 12,757,599 +0.03(+0.08%)
Aug 20, 2010 39.79 39.94 39.61 39.81 18,241,032 -0.14(-0.35%)
Aug 19, 2010 40.19 40.25 39.73 39.95 20,614 -0.37(-0.92%)
Aug 18, 2010 39.93 40.53 39.85 40.33 451 +0.31(+0.76%)
Aug 17, 2010 40.03 40.44 39.78 40.02 25,816 +0.35(+0.87%)
Aug 16, 2010 39.58 39.96 39.38 39.67 19,792,398 -0.03(-0.08%)
Aug 13, 2010 39.71 40.23 39.62 39.71 13,268,808 -0.11(-0.28%)
Aug 12, 2010 39.82 40.15 39.42 39.82 17,446,212 -0.19(-0.46%)
Aug 11, 2010 39.95 40.25 39.83 40.01 5,140 +0.03(+0.08%)
Aug 10, 2010 39.96 39.97 39.88 39.97 4,745 -0.11(-0.26%)
Aug 09, 2010 40.09 40.38 39.73 40.08 16,729,192 +0.24(+0.60%)
Aug 06, 2010 39.84 39.85 39.28 39.84 19,056,644 +0.11(+0.27%)
Aug 05, 2010 39.53 39.96 39.44 39.73 19,012,496 +0.21(+0.52%)
Aug 04, 2010 39.87 40.21 39.53 39.53 1,883 -0.26(-0.65%)
Aug 03, 2010 39.73 39.96 39.53 39.79 8,663 -1.41(-3.42%)
Aug 02, 2010 41.12 41.22 40.83 41.20 16,786,570 +0.60(+1.47%)
Jul 30, 2010 40.68 40.84 40.37 40.60 17,975,876 -0.34(-0.83%)
Jul 29, 2010 41.29 41.41 40.64 40.94 4,228 -0.68(-1.64%)
Jul 28, 2010 41.62 41.91 41.53 41.62 3,466 -0.25(-0.60%)
Jul 27, 2010 41.87 42.06 41.39 41.87 5,685 +0.37(+0.90%)
Jul 26, 2010 40.93 41.54 40.93 41.50 11,762,177 +0.41(+0.99%)
Jul 23, 2010 40.76 41.13 40.63 41.10 12,747,707 +0.36(+0.88%)
Jul 22, 2010 40.53 41.10 40.50 40.74 2,185 +0.17(+0.43%)
Jul 21, 2010 40.97 41.04 40.40 40.56 22,467,100 -0.32(-0.78%)
Jul 20, 2010 40.88 40.91 40.32 40.88 16,594,836 +0.14(+0.34%)
Jul 19, 2010 40.83 41.03 40.64 40.74 14,641,551 -0.09(-0.21%)
Jul 16, 2010 40.83 41.28 40.59 40.83 21,472,106 -0.49(-1.18%)
Jul 15, 2010 41.24 41.42 41.07 41.32 15,586,070 +0.05(+0.11%)
Jul 14, 2010 40.97 41.36 40.84 41.27 959 +0.18(+0.43%)
Jul 13, 2010 41.09 41.40 40.95 41.09 34,760 +0.20(+0.48%)
Jul 12, 2010 40.53 40.94 40.40 40.90 12,638,678 +0.22(+0.55%)
Jul 09, 2010 40.67 40.80 40.41 40.67 14,616,068 -0.13(-0.32%)
Jul 08, 2010 40.07 40.82 40.03 40.80 1,062 +0.74(+1.86%)
Jul 07, 2010 39.19 40.12 38.94 40.06 23,487,524 +0.97(+2.49%)
Jul 06, 2010 39.44 39.47 38.81 39.08 11,581 -0.03(-0.07%)
Jul 02, 2010 39.11 39.45 39.00 39.11 18,377,516 -0.09(-0.24%)
Jul 01, 2010 39.34 39.71 39.10 39.20 29,365,376 -0.30(-0.77%)
Jun 30, 2010 39.51 39.87 39.33 39.51 37,437 -0.13(-0.33%)
Jun 29, 2010 39.64 39.87 39.35 39.64 3,551 +0.26(+0.65%)
Jun 25, 2010 39.38 40.17 39.38 39.38 67,101,320 -0.71(-1.77%)
Jun 24, 2010 40.09 40.43 40.01 40.09 18,723 -0.34(-0.83%)
Jun 23, 2010 40.10 40.55 39.99 40.43 20,381,864 +0.43(+1.09%)
Jun 22, 2010 40.22 40.61 39.97 39.99 1,129 -0.25(-0.62%)
Jun 21, 2010 40.65 40.70 40.03 40.24 14,710,133 -0.13(-0.33%)
Jun 18, 2010 40.37 40.80 40.31 40.37 26,600,716 -0.30(-0.74%)
Jun 17, 2010 40.30 40.72 40.07 40.68 8,957 +0.38(+0.93%)
Jun 16, 2010 40.30 40.66 40.07 40.30 22,210,586 -0.47(-1.16%)
Jun 15, 2010 40.78 40.79 40.40 40.78 5,666 +0.43(+1.08%)
Jun 14, 2010 40.43 40.65 40.31 40.34 16,659,627 +0.16(+0.39%)
Jun 11, 2010 40.41 40.44 39.77 40.18 30,022,678 -0.59(-1.45%)
Jun 10, 2010 40.78 41.03 40.62 40.78 35,066 +0.29(+0.72%)
Jun 09, 2010 41.13 41.23 40.35 40.49 21,560,430 -0.44(-1.08%)
Jun 08, 2010 39.97 40.99 39.84 40.93 23,285,502 +1.00(+2.51%)
Jun 07, 2010 39.99 40.22 39.91 39.93 20,014,328 -0.12(-0.30%)
Jun 04, 2010 40.05 40.26 39.89 40.05 27,191,830 -0.66(-1.62%)
Jun 03, 2010 40.82 40.93 40.64 40.70 16,306,008 +0.04(+0.10%)
Jun 02, 2010 40.66 40.72 40.20 40.66 19,715,072 +0.38(+0.95%)
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.