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 (%)
May 31, 2013 57.12 57.14 55.64 55.65 22,709,046 -1.69(-2.95%)
May 30, 2013 57.20 57.91 57.20 57.34 20,360,970 +0.14(+0.24%)
May 29, 2013 58.11 58.18 57.18 57.20 13,783,022 -1.42(-2.42%)
May 28, 2013 59.48 59.54 58.56 58.62 19,825,960 -0.74(-1.25%)
May 24, 2013 59.36 59.70 59.04 59.36 35,286,360 +2.31(+4.04%)
May 23, 2013 56.74 57.35 56.72 57.06 9,808,043 -0.09(-0.15%)
May 22, 2013 57.16 57.77 57.00 57.14 12,239,447 +0.01(+0.03%)
May 21, 2013 57.40 57.43 56.71 57.13 10,176,352 -0.21(-0.37%)
May 20, 2013 57.98 57.98 57.11 57.34 10,079,254 -0.67(-1.16%)
May 17, 2013 57.93 58.13 57.49 58.01 11,793,561 -0.13(-0.22%)
May 16, 2013 58.35 58.53 57.92 58.14 11,125,248 -0.35(-0.59%)
May 15, 2013 57.61 58.72 57.61 58.49 15,385,525 +1.52(+2.66%)
May 13, 2013 56.92 57.25 56.85 56.98 7,476,320 -0.12(-0.22%)
May 10, 2013 56.85 57.12 56.72 57.10 8,501,635 +0.40(+0.70%)
May 09, 2013 56.96 57.19 56.56 56.70 9,916,897 -0.17(-0.29%)
May 08, 2013 56.48 56.92 55.99 56.87 16,644,994 +0.36(+0.64%)
May 07, 2013 56.53 56.69 56.02 56.50 13,206,150 +0.14(+0.24%)
May 06, 2013 56.57 56.84 56.20 56.37 9,937,096 -0.32(-0.56%)
May 03, 2013 56.62 56.86 56.37 56.69 10,876,257 +0.31(+0.55%)
May 02, 2013 56.11 56.75 55.92 56.37 10,052,972 +0.56(+1.00%)
May 01, 2013 55.70 56.38 55.62 55.82 11,570,957 +0.16(+0.29%)
Apr 30, 2013 56.45 56.47 55.53 55.66 13,318,556 -0.66(-1.17%)
Apr 29, 2013 56.23 56.53 55.99 56.32 9,155,642 +0.42(+0.75%)
Apr 26, 2013 55.62 55.98 55.52 55.90 12,095,855 +0.38(+0.68%)
Apr 25, 2013 56.31 56.31 55.35 55.52 20,280,578 -0.39(-0.70%)
Apr 24, 2013 57.63 57.72 55.77 55.91 35,459,836 -3.49(-5.88%)
Apr 23, 2013 58.63 59.40 57.94 59.40 17,625,370 +0.82(+1.40%)
Apr 22, 2013 58.52 58.72 58.38 58.58 10,463,648 -0.02(-0.04%)
Apr 19, 2013 57.84 58.80 57.72 58.60 18,268,364 +1.12(+1.95%)
Apr 18, 2013 56.92 57.70 56.90 57.48 15,140,008 +0.58(+1.02%)
Apr 17, 2013 57.56 57.68 56.75 56.90 15,235,268 -0.75(-1.30%)
Apr 16, 2013 57.45 57.73 57.12 57.65 13,014,471 +0.32(+0.56%)
Apr 15, 2013 57.42 58.18 57.29 57.32 15,113,841 -0.31(-0.54%)
Apr 12, 2013 57.22 58.05 57.19 57.63 13,038,860 +0.30(+0.51%)
Apr 11, 2013 57.12 57.67 57.09 57.34 16,440,982 +0.31(+0.54%)
Apr 10, 2013 56.49 57.21 56.45 57.03 11,043,472 +0.71(+1.25%)
Apr 09, 2013 56.73 56.78 56.19 56.32 9,393,675 -0.38(-0.67%)
Apr 08, 2013 56.20 56.77 56.05 56.70 8,732,133 +0.40(+0.72%)
Apr 05, 2013 56.05 56.42 56.01 56.30 9,122,623 -0.22(-0.39%)
Apr 04, 2013 56.37 56.84 56.32 56.52 12,186,596 +0.30(+0.54%)
Apr 03, 2013 56.77 56.91 56.02 56.22 11,709,937 -0.60(-1.06%)
Apr 02, 2013 56.02 56.96 55.88 56.83 18,583,356 +0.91(+1.62%)
Apr 01, 2013 55.31 56.03 55.22 55.92 10,098,831 +0.46(+0.83%)
Mar 28, 2013 55.38 55.53 55.17 55.46 11,140,361 +0.00(+0.00%)
Mar 27, 2013 55.40 55.49 55.11 55.46 7,328,824 -0.24(-0.44%)
Mar 26, 2013 55.43 55.78 55.34 55.70 7,485,292 +0.52(+0.94%)
Mar 25, 2013 55.61 55.86 55.01 55.19 9,509,001 -0.42(-0.76%)
Mar 22, 2013 55.55 55.74 55.42 55.61 8,167,510 +0.04(+0.08%)
Mar 21, 2013 55.72 55.90 55.52 55.57 8,782,438 -0.27(-0.48%)
Mar 20, 2013 55.62 56.01 55.61 55.83 11,971,378 +0.34(+0.61%)
Mar 19, 2013 54.80 55.55 54.78 55.50 12,917,618 +0.68(+1.25%)
Mar 18, 2013 54.62 55.09 54.55 54.81 9,840,005 -0.13(-0.24%)
Mar 15, 2013 55.47 55.69 54.94 54.94 21,191,268 -0.76(-1.36%)
Mar 14, 2013 55.32 55.76 55.29 55.70 11,231,777 +0.42(+0.77%)
Mar 13, 2013 55.47 55.49 55.07 55.27 8,808,572 -0.27(-0.48%)
Mar 12, 2013 55.55 55.74 55.42 55.54 9,749,583 -0.13(-0.23%)
Mar 11, 2013 55.43 55.70 55.34 55.67 9,200,757 +0.12(+0.22%)
Mar 08, 2013 55.42 55.56 55.03 55.55 10,083,733 +0.20(+0.36%)
Mar 07, 2013 55.57 55.77 55.26 55.34 9,881,052 -0.22(-0.39%)
Mar 06, 2013 55.42 55.74 55.28 55.56 9,998,763 +0.11(+0.19%)
Mar 05, 2013 55.26 55.70 55.21 55.45 13,501,562 +0.27(+0.48%)
Mar 04, 2013 54.88 55.19 54.67 55.19 10,604,538 +0.14(+0.25%)
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.