Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 55.18 55.18 54.64 54.93 12,249,504 -0.42(-0.76%)
Aug 28, 2015 55.32 55.39 54.86 55.35 12,891,895 -0.21(-0.38%)
Aug 27, 2015 55.49 55.77 54.42 55.56 17,283,874 +0.45(+0.82%)
Aug 26, 2015 54.33 55.18 53.59 55.11 22,469,256 +1.93(+3.62%)
Aug 25, 2015 56.10 56.14 53.09 53.18 27,632,118 -0.56(-1.04%)
Aug 24, 2015 53.29 55.24 50.54 53.74 30,483,034 -2.10(-3.76%)
Aug 21, 2015 57.17 57.44 55.83 55.84 20,282,058 -1.61(-2.80%)
Aug 20, 2015 57.32 58.08 57.10 57.45 13,761,018 -0.16(-0.28%)
Aug 19, 2015 58.24 58.24 57.53 57.61 12,692,169 -0.79(-1.34%)
Aug 18, 2015 58.74 58.91 58.29 58.39 9,579,999 -0.31(-0.53%)
Aug 17, 2015 58.92 58.92 58.10 58.70 11,172,864 -0.07(-0.12%)
Aug 14, 2015 58.87 58.92 58.59 58.77 7,188,168 -0.12(-0.21%)
Aug 13, 2015 59.45 59.47 58.78 58.90 7,652,726 -0.47(-0.80%)
Aug 12, 2015 58.98 59.40 58.56 59.37 13,488,493 +0.13(+0.22%)
Aug 11, 2015 59.10 59.42 58.92 59.24 9,639,133 -0.12(-0.21%)
Aug 10, 2015 59.03 59.46 58.91 59.37 11,792,898 +0.70(+1.19%)
Aug 07, 2015 58.75 58.85 58.56 58.67 12,924,550 -0.20(-0.34%)
Aug 06, 2015 59.08 59.08 58.49 58.87 12,033,983 -0.02(-0.04%)
Aug 05, 2015 59.11 59.49 58.88 58.89 14,017,901 -0.11(-0.18%)
Aug 04, 2015 59.09 59.33 58.88 59.00 17,197,302 -0.38(-0.64%)
Aug 03, 2015 59.47 59.92 59.08 59.38 12,236,717 -0.23(-0.39%)
Jul 31, 2015 60.34 60.42 59.58 59.61 15,281,446 -0.54(-0.89%)
Jul 30, 2015 61.71 61.77 59.96 60.15 28,392,514 -2.51(-4.01%)
Jul 29, 2015 62.38 62.95 62.30 62.66 11,478,580 +0.30(+0.49%)
Jul 28, 2015 62.29 62.69 62.11 62.36 11,128,504 +0.20(+0.33%)
Jul 27, 2015 62.05 62.23 61.73 62.16 11,082,010 -0.25(-0.40%)
Jul 24, 2015 62.58 62.75 62.36 62.40 7,283,260 -0.32(-0.51%)
Jul 23, 2015 62.82 62.87 62.30 62.72 6,923,094 -0.10(-0.16%)
Jul 22, 2015 62.98 63.19 62.70 62.82 7,856,566 -0.11(-0.17%)
Jul 21, 2015 63.22 63.32 62.73 62.93 9,743,668 -0.43(-0.68%)
Jul 20, 2015 63.28 63.49 63.22 63.36 6,502,376 -0.04(-0.06%)
Jul 17, 2015 63.13 63.51 62.91 63.40 7,558,849 -0.05(-0.07%)
Jul 16, 2015 63.56 63.64 63.29 63.45 8,591,579 +0.12(+0.18%)
Jul 15, 2015 63.15 63.46 63.09 63.33 8,656,753 +0.08(+0.13%)
Jul 14, 2015 63.25 63.57 63.20 63.25 7,937,926 +0.10(+0.16%)
Jul 13, 2015 62.85 63.25 62.71 63.15 9,511,790 +0.74(+1.19%)
Jul 10, 2015 62.62 62.72 62.26 62.41 8,940,617 +0.22(+0.36%)
Jul 09, 2015 63.02 63.22 62.07 62.18 13,515,818 -0.25(-0.41%)
Jul 08, 2015 62.61 62.98 62.36 62.44 8,722,938 -0.56(-0.89%)
Jul 07, 2015 61.72 63.08 61.72 63.00 15,033,211 +1.29(+2.09%)
Jul 06, 2015 61.37 61.84 61.29 61.71 8,562,782 +0.09(+0.15%)
Jul 02, 2015 61.68 61.62 61.62 61.62 8,564,445 +0.16(+0.26%)
Jul 01, 2015 60.43 61.49 60.22 61.46 11,503,130 +1.14(+1.89%)
Jun 30, 2015 60.84 60.91 60.23 60.32 10,962,785 -0.06(-0.10%)
Jun 29, 2015 60.86 61.19 60.33 60.38 10,333,423 -0.79(-1.29%)
Jun 26, 2015 61.32 61.47 61.12 61.16 9,992,209 -0.04(-0.06%)
Jun 25, 2015 61.45 61.60 61.20 61.20 7,595,768 -0.09(-0.15%)
Jun 24, 2015 61.52 61.56 61.29 61.30 11,471,534 -0.22(-0.35%)
Jun 23, 2015 61.93 62.02 61.38 61.51 9,327,337 -0.51(-0.82%)
Jun 22, 2015 62.38 62.58 61.93 62.02 8,959,999 -0.07(-0.11%)
Jun 19, 2015 62.22 62.59 62.04 62.09 20,234,028 -0.22(-0.35%)
Jun 18, 2015 61.93 62.61 61.90 62.31 13,895,690 +0.57(+0.92%)
Jun 17, 2015 61.06 61.82 61.03 61.74 12,071,005 +0.76(+1.24%)
Jun 16, 2015 61.37 61.37 60.54 60.98 10,747,774 +0.76(+1.25%)
Jun 15, 2015 60.39 60.40 60.13 60.22 9,764,891 -0.58(-0.95%)
Jun 12, 2015 61.03 61.15 60.57 60.80 8,442,684 -0.42(-0.68%)
Jun 11, 2015 61.62 61.62 61.09 61.22 9,901,526 -0.10(-0.16%)
Jun 10, 2015 61.08 61.51 60.91 61.32 12,301,454 +0.49(+0.81%)
Jun 09, 2015 60.11 61.16 59.99 60.83 14,954,443 +0.92(+1.53%)
Jun 08, 2015 59.73 60.12 59.44 59.91 14,159,761 +0.22(+0.36%)
Jun 05, 2015 60.16 60.22 59.65 59.69 12,244,725 -0.56(-0.92%)
Jun 04, 2015 60.45 60.78 60.18 60.25 10,006,806 -0.32(-0.52%)
Jun 03, 2015 60.83 60.85 60.34 60.56 7,764,508 +0.02(+0.03%)
Jun 02, 2015 60.49 60.69 60.26 60.55 9,573,972 -0.24(-0.39%)
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.