Procter & Gamble (NY: PG )

170.51 -3.41 (-1.96%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 9.297 9.297 8.790 8.868 19,252,500 -0.20(-2.16%)
Mar 30, 2000 9.210 9.396 9.063 9.063 25,611,124 -0.11(-1.18%)
Mar 29, 2000 8.937 9.180 8.927 9.171 25,168,914 +0.26(+2.96%)
Mar 28, 2000 8.624 8.927 8.624 8.907 19,290,898 +0.27(+3.17%)
Mar 27, 2000 8.790 8.907 8.615 8.633 19,053,794 -0.19(-2.11%)
Mar 24, 2000 8.819 8.829 8.615 8.819 22,897,062 +0.04(+0.44%)
Mar 23, 2000 8.741 8.888 8.682 8.780 21,793,454 -0.13(-1.42%)
Mar 22, 2000 8.946 9.015 8.654 8.907 24,782,698 +0.00(+0.00%)
Mar 21, 2000 8.937 8.985 8.771 8.907 23,891,236 -0.18(-1.94%)
Mar 20, 2000 9.122 9.224 8.976 9.083 18,968,360 +0.08(+0.87%)
Mar 17, 2000 9.357 9.357 8.907 9.005 35,521,516 -0.35(-3.76%)
Mar 16, 2000 9.327 9.454 9.180 9.357 43,845,452 +0.22(+2.36%)
Mar 15, 2000 8.819 9.141 8.537 9.141 39,577,252 +0.43(+4.93%)
Mar 14, 2000 8.976 9.063 8.615 8.712 33,185,028 -0.23(-2.62%)
Mar 13, 2000 8.399 8.946 8.321 8.946 57,591,112 +0.55(+6.51%)
Mar 10, 2000 8.927 9.024 8.243 8.399 77,693,480 -0.63(-6.93%)
Mar 09, 2000 9.141 9.297 8.829 9.024 54,743,940 -0.04(-0.43%)
Mar 08, 2000 9.532 9.640 8.927 9.063 119,326,912 -0.47(-4.92%)
Mar 07, 2000 9.063 11.31 8.946 9.532 219,645,152 -4.11(-30.13%)
Mar 02, 2000 13.75 13.82 13.55 13.64 5,704,907 -0.15(-1.07%)
Mar 01, 2000 13.75 13.86 13.57 13.79 6,645,325 +0.06(+0.43%)
Feb 29, 2000 13.99 14.04 13.63 13.73 10,658,183 -0.08(-0.57%)
Feb 28, 2000 13.41 14.06 13.28 13.81 11,329,819 +0.51(+3.82%)
Feb 25, 2000 13.87 13.91 13.30 13.30 11,482,769 -0.53(-3.82%)
Feb 24, 2000 14.12 14.20 13.53 13.83 11,556,364 -0.33(-2.34%)
Feb 23, 2000 14.51 14.51 14.08 14.16 8,570,639 -0.35(-2.42%)
Feb 22, 2000 14.42 14.60 14.07 14.51 8,362,333 -0.12(-0.82%)
Feb 18, 2000 14.66 14.76 14.38 14.63 7,442,073 -0.09(-0.58%)
Feb 17, 2000 14.69 14.84 14.53 14.72 7,491,350 +0.02(+0.15%)
Feb 16, 2000 14.97 15.04 14.53 14.70 8,502,804 -0.27(-1.78%)
Feb 15, 2000 14.45 14.97 14.39 14.96 10,981,682 +0.61(+4.22%)
Feb 14, 2000 14.64 14.66 14.22 14.36 8,402,970 -0.29(-2.01%)
Feb 11, 2000 14.27 14.68 14.27 14.65 8,535,442 +0.36(+2.53%)
Feb 10, 2000 14.65 14.80 14.07 14.29 8,427,929 -0.40(-2.72%)
Feb 09, 2000 14.88 14.98 14.65 14.69 10,008,625 -0.27(-1.83%)
Feb 08, 2000 14.69 14.98 14.50 14.96 10,859,770 +0.39(+2.68%)
Feb 07, 2000 14.69 14.81 14.46 14.57 10,342,363 -0.23(-1.58%)
Feb 04, 2000 15.25 15.27 14.69 14.81 12,235,680 -0.48(-3.13%)
Feb 03, 2000 15.60 15.60 15.11 15.28 10,014,705 -0.13(-0.82%)
Feb 02, 2000 15.59 15.63 15.36 15.41 6,272,869 -0.14(-0.88%)
Feb 01, 2000 15.73 15.76 15.43 15.55 6,470,296 -0.24(-1.54%)
Jan 31, 2000 15.67 15.80 15.37 15.79 7,228,647 +0.12(+0.75%)
Jan 28, 2000 16.20 16.20 15.53 15.67 15,332,437 -0.59(-3.60%)
Jan 27, 2000 15.94 16.32 15.81 16.26 14,381,459 +0.54(+3.42%)
Jan 26, 2000 15.47 15.75 15.44 15.72 16,388,048 +0.49(+3.20%)
Jan 25, 2000 16.19 16.20 15.16 15.24 27,354,690 -0.88(-5.45%)
Jan 24, 2000 15.00 17.01 14.81 16.11 45,684,372 +0.07(+0.42%)
Jan 21, 2000 17.60 17.60 15.55 16.05 39,003,528 -1.54(-8.77%)
Jan 20, 2000 17.81 17.85 16.82 17.59 16,369,809 -0.44(-2.44%)
Jan 19, 2000 17.81 18.13 17.74 18.03 8,884,859 -0.25(-1.34%)
Jan 18, 2000 18.27 18.44 18.14 18.27 7,130,413 -0.01(-0.05%)
Jan 14, 2000 18.05 18.28 18.03 18.28 7,846,526 +0.31(+1.74%)
Jan 13, 2000 18.26 18.28 17.90 17.97 8,455,767 -0.31(-1.71%)
Jan 12, 2000 18.22 18.50 18.14 18.28 9,969,908 -0.12(-0.64%)
Jan 11, 2000 18.03 18.40 17.88 18.40 7,074,417 +0.28(+1.56%)
Jan 10, 2000 18.10 18.33 17.87 18.12 10,978,482 -0.09(-0.48%)
Jan 07, 2000 17.12 18.28 17.06 18.20 15,730,171 +1.35(+8.00%)
Jan 06, 2000 16.43 17.10 16.42 16.86 10,438,037 +0.74(+4.61%)
Jan 05, 2000 16.39 16.47 16.02 16.11 8,156,906 -0.31(-1.90%)
Jan 04, 2000 16.62 16.93 16.21 16.43 6,832,833 -0.32(-1.93%)
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.