Procter & Gamble (NY: PG )

171.13 -2.79 (-1.60%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.08 59.41 58.64 58.76 13,773,791 -0.32(-0.54%)
Jun 27, 2014 58.76 59.20 58.70 59.08 12,005,242 +0.30(+0.51%)
Jun 26, 2014 59.24 59.28 58.76 58.78 9,691,733 -0.52(-0.88%)
Jun 25, 2014 59.09 59.33 58.80 59.30 16,812,470 +0.23(+0.39%)
Jun 24, 2014 59.38 59.39 59.00 59.07 10,907,731 -0.38(-0.64%)
Jun 23, 2014 59.85 59.85 59.33 59.45 9,280,775 -0.31(-0.51%)
Jun 20, 2014 60.14 60.18 59.68 59.76 15,602,255 -0.23(-0.39%)
Jun 19, 2014 59.70 60.24 59.66 59.99 16,695,907 +0.34(+0.56%)
Jun 18, 2014 59.39 59.76 59.16 59.65 12,849,595 +0.16(+0.26%)
Jun 17, 2014 59.52 59.65 59.32 59.50 7,139,047 -0.08(-0.14%)
Jun 16, 2014 59.45 59.76 59.14 59.58 7,029,305 +0.04(+0.06%)
Jun 13, 2014 59.61 59.76 59.44 59.54 6,974,546 -0.09(-0.15%)
Jun 12, 2014 59.67 59.83 59.58 59.63 8,729,779 -0.22(-0.37%)
Jun 11, 2014 59.85 60.03 59.72 59.85 9,969,515 -0.07(-0.11%)
Jun 10, 2014 59.83 60.03 59.81 59.92 7,547,680 +0.09(+0.15%)
Jun 06, 2014 59.88 59.99 59.67 59.83 7,385,763 -0.06(-0.10%)
Jun 05, 2014 59.89 60.04 59.79 59.89 7,741,371 +0.19(+0.31%)
Jun 04, 2014 59.81 59.97 59.54 59.70 7,251,773 -0.05(-0.09%)
Jun 03, 2014 59.84 60.03 59.51 59.76 9,295,908 -0.32(-0.54%)
Jun 02, 2014 60.30 60.31 60.03 60.08 5,789,969 -0.32(-0.53%)
May 30, 2014 60.00 60.44 59.94 60.40 9,941,206 +0.29(+0.48%)
May 29, 2014 59.88 60.11 59.87 60.11 5,186,196 +0.22(+0.37%)
May 28, 2014 59.83 60.02 59.82 59.88 5,451,589 +0.02(+0.03%)
May 27, 2014 60.22 60.24 59.85 59.87 9,366,907 -0.33(-0.55%)
May 23, 2014 60.19 60.20 60.20 60.20 5,982,488 -0.06(-0.11%)
May 22, 2014 60.09 60.30 59.85 60.26 4,918,654 +0.09(+0.14%)
May 21, 2014 60.06 60.31 59.82 60.18 8,479,981 +0.19(+0.32%)
May 20, 2014 59.82 60.24 59.79 59.98 9,439,582 +0.22(+0.38%)
May 19, 2014 59.82 59.85 59.47 59.76 8,116,416 -0.30(-0.50%)
May 16, 2014 60.28 60.38 59.81 60.06 15,461,499 -0.15(-0.25%)
May 15, 2014 60.74 60.83 60.14 60.21 12,576,123 -0.48(-0.79%)
May 14, 2014 61.11 61.24 60.65 60.68 9,185,537 -0.33(-0.54%)
May 13, 2014 61.26 61.29 60.87 61.01 8,747,837 -0.09(-0.15%)
May 12, 2014 61.76 61.84 61.09 61.10 10,501,793 -0.49(-0.80%)
May 09, 2014 61.45 61.90 61.41 61.60 9,769,063 +0.17(+0.28%)
May 08, 2014 61.35 61.54 61.17 61.42 6,194,638 +0.05(+0.09%)
May 07, 2014 60.89 61.41 60.87 61.37 8,880,922 +0.72(+1.18%)
May 06, 2014 61.12 61.12 60.65 60.65 5,785,018 -0.43(-0.70%)
May 05, 2014 61.04 61.22 60.91 61.08 6,097,560 -0.16(-0.27%)
May 02, 2014 61.47 61.75 61.12 61.24 8,867,355 -0.31(-0.51%)
May 01, 2014 61.60 61.66 61.12 61.56 7,094,803 -0.16(-0.25%)
Apr 30, 2014 61.60 61.87 61.48 61.72 8,331,792 +0.08(+0.13%)
Apr 29, 2014 61.87 62.01 61.57 61.63 9,649,722 -0.37(-0.60%)
Apr 28, 2014 60.96 62.04 60.94 62.01 15,367,797 +1.14(+1.88%)
Apr 25, 2014 60.71 60.99 60.53 60.86 10,028,424 +0.19(+0.32%)
Apr 24, 2014 60.00 60.82 59.82 60.67 12,704,657 +0.59(+0.98%)
Apr 23, 2014 60.35 60.35 59.35 60.08 12,809,089 -0.18(-0.31%)
Apr 22, 2014 60.48 60.57 60.19 60.26 12,405,690 -0.23(-0.38%)
Apr 21, 2014 60.68 60.68 60.29 60.49 8,616,598 -0.15(-0.24%)
Apr 17, 2014 60.43 60.64 60.64 60.64 11,291,382 +0.08(+0.13%)
Apr 16, 2014 60.28 60.73 60.10 60.56 11,187,790 +0.60(+1.00%)
Apr 15, 2014 59.92 60.14 59.72 59.96 12,135,572 +0.02(+0.04%)
Apr 14, 2014 60.08 60.23 59.71 59.94 9,580,271 +0.04(+0.06%)
Apr 11, 2014 60.06 60.57 59.71 59.90 15,952,215 -0.24(-0.41%)
Apr 10, 2014 60.51 60.91 60.00 60.14 16,376,637 -0.30(-0.49%)
Apr 09, 2014 60.67 61.00 60.31 60.44 15,534,143 +0.10(+0.17%)
Apr 08, 2014 59.71 60.36 59.35 60.34 16,013,480 +0.64(+1.07%)
Apr 07, 2014 59.35 60.13 59.28 59.70 17,818,102 +0.53(+0.90%)
Apr 04, 2014 59.68 59.75 59.15 59.16 11,662,112 -0.24(-0.41%)
Apr 03, 2014 59.54 59.77 59.28 59.41 7,612,305 -0.02(-0.04%)
Apr 02, 2014 59.48 59.58 59.19 59.43 9,063,672 -0.16(-0.26%)
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.