Procter & Gamble (NY: PG )

162.44 -0.17 (-0.10%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 66.96 67.17 66.67 67.10 12,172,825 +0.25(+0.38%)
Oct 30, 2014 66.25 66.90 65.87 66.85 7,230,610 +0.31(+0.46%)
Oct 29, 2014 66.64 66.64 66.06 66.54 8,948,542 +0.05(+0.08%)
Oct 28, 2014 66.28 66.63 66.26 66.49 12,282,413 +0.40(+0.61%)
Oct 27, 2014 65.33 65.48 65.48 66.09 13,417,079 +0.61(+0.93%)
Oct 24, 2014 64.00 66.10 65.29 65.48 17,512,508 +1.48(+2.32%)
Oct 23, 2014 64.79 64.84 63.57 64.00 18,587,620 -0.77(-1.19%)
Oct 22, 2014 64.63 65.04 64.53 64.77 12,686,693 +0.20(+0.31%)
Oct 21, 2014 64.46 64.59 63.84 64.56 16,236,632 +0.33(+0.51%)
Oct 20, 2014 63.53 64.35 63.33 64.23 11,215,339 +0.69(+1.09%)
Oct 17, 2014 63.30 63.70 62.59 63.54 15,446,446 +0.79(+1.25%)
Oct 16, 2014 62.30 63.18 62.24 62.75 14,822,066 -0.54(-0.86%)
Oct 15, 2014 63.02 63.78 62.39 63.30 17,415,094 -0.46(-0.72%)
Oct 14, 2014 64.03 64.03 63.36 63.75 10,760,464 +0.14(+0.22%)
Oct 13, 2014 64.33 64.45 63.57 63.62 13,201,285 -1.01(-1.56%)
Oct 10, 2014 64.06 65.07 64.03 64.62 17,997,772 +0.79(+1.23%)
Oct 09, 2014 64.26 64.77 63.74 63.84 10,177,004 -0.40(-0.62%)
Oct 08, 2014 63.59 64.31 63.49 64.23 10,629,506 +0.78(+1.23%)
Oct 07, 2014 63.62 64.04 63.43 63.46 9,679,814 -0.31(-0.49%)
Oct 06, 2014 63.77 64.05 63.48 63.77 7,412,870 -0.17(-0.26%)
Oct 03, 2014 63.67 64.06 63.24 63.94 8,783,068 +0.56(+0.89%)
Oct 02, 2014 63.41 64.07 63.30 63.37 11,608,924 -0.07(-0.11%)
Oct 01, 2014 64.11 64.13 63.36 63.44 11,832,727 -0.46(-0.72%)
Sep 30, 2014 64.36 64.37 63.85 63.90 10,589,202 -0.53(-0.83%)
Sep 29, 2014 64.18 64.46 63.84 64.43 8,337,755 -0.11(-0.17%)
Sep 26, 2014 64.51 64.66 63.99 64.54 7,185,140 +0.19(+0.30%)
Sep 25, 2014 64.88 64.96 64.35 64.35 10,762,170 -0.69(-1.07%)
Sep 24, 2014 64.35 65.17 64.35 65.04 15,317,152 +0.61(+0.95%)
Sep 23, 2014 64.59 64.80 64.43 64.43 10,121,640 -0.28(-0.44%)
Sep 22, 2014 64.59 64.82 64.47 64.72 11,004,505 +0.26(+0.40%)
Sep 19, 2014 64.49 64.68 64.23 64.46 14,914,619 +0.21(+0.33%)
Sep 18, 2014 64.23 64.43 64.15 64.24 6,957,767 +0.02(+0.04%)
Sep 17, 2014 64.11 64.48 64.04 64.22 10,847,449 +0.06(+0.10%)
Sep 16, 2014 63.78 64.44 63.76 64.16 9,365,197 +0.16(+0.25%)
Sep 15, 2014 63.47 64.29 63.44 64.00 9,184,739 +0.47(+0.73%)
Sep 12, 2014 63.49 63.62 63.23 63.53 8,344,284 -0.18(-0.28%)
Sep 11, 2014 63.80 63.91 63.62 63.71 8,315,315 -0.11(-0.18%)
Sep 10, 2014 63.49 64.07 63.45 63.82 8,809,080 +0.50(+0.78%)
Sep 09, 2014 63.37 63.56 63.20 63.33 6,823,217 -0.25(-0.40%)
Sep 08, 2014 63.77 63.79 63.43 63.58 6,420,972 -0.34(-0.54%)
Sep 05, 2014 63.67 63.94 63.40 63.92 7,717,619 +0.05(+0.08%)
Sep 04, 2014 63.27 63.91 63.17 63.87 9,755,948 +0.61(+0.97%)
Sep 03, 2014 63.53 63.70 63.16 63.26 7,668,803 -0.06(-0.10%)
Sep 02, 2014 63.49 63.71 63.11 63.32 7,245,600 -0.10(-0.16%)
Aug 29, 2014 63.40 63.42 63.42 63.42 6,423,183 +0.06(+0.10%)
Aug 28, 2014 63.35 63.50 63.24 63.36 5,613,091 -0.21(-0.34%)
Aug 27, 2014 63.66 63.79 63.46 63.57 5,567,708 -0.05(-0.08%)
Aug 26, 2014 63.80 63.96 63.59 63.62 6,799,373 -0.12(-0.19%)
Aug 25, 2014 63.90 63.96 63.57 63.75 7,321,480 +0.11(+0.18%)
Aug 22, 2014 63.46 63.84 63.44 63.63 9,145,877 +0.08(+0.13%)
Aug 21, 2014 63.18 63.69 63.10 63.55 9,313,098 +0.36(+0.57%)
Aug 20, 2014 62.92 63.29 62.92 63.19 6,004,514 +0.09(+0.15%)
Aug 19, 2014 62.84 63.24 62.74 63.10 9,007,910 +0.19(+0.30%)
Aug 18, 2014 62.56 63.20 62.43 62.91 11,073,816 +0.50(+0.81%)
Aug 15, 2014 62.75 62.75 61.97 62.40 9,727,868 -0.13(-0.21%)
Aug 14, 2014 62.26 62.60 62.14 62.53 7,772,230 +0.36(+0.58%)
Aug 13, 2014 62.30 62.41 62.00 62.17 7,171,348 +0.05(+0.07%)
Aug 12, 2014 62.19 62.46 61.97 62.13 8,637,809 -0.05(-0.07%)
Aug 11, 2014 61.98 62.47 61.83 62.17 10,730,434 +0.40(+0.65%)
Aug 08, 2014 61.08 61.83 61.08 61.77 8,145,593 +0.62(+1.01%)
Aug 07, 2014 61.82 61.95 61.05 61.15 10,369,244 -0.72(-1.17%)
Aug 06, 2014 60.59 62.04 60.49 61.88 16,825,586 +1.28(+2.12%)
Aug 05, 2014 60.27 60.85 60.27 60.59 10,478,523 +0.15(+0.24%)
Aug 04, 2014 60.63 60.63 60.02 60.45 15,679,430 -0.33(-0.54%)
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.