Procter & Gamble (NY: PG )

172.49 -1.43 (-0.83%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 36.51 36.60 36.18 36.18 9,485,139 -0.34(-0.92%)
Dec 29, 2005 36.60 36.66 36.33 36.51 6,412,380 -0.08(-0.20%)
Dec 28, 2005 36.62 36.75 36.48 36.59 9,060,207 -0.04(-0.10%)
Dec 27, 2005 36.66 36.85 36.53 36.63 7,591,983 -0.17(-0.48%)
Dec 23, 2005 36.76 37.00 36.36 36.80 6,260,390 +0.06(+0.17%)
Dec 22, 2005 36.42 36.74 36.41 36.74 9,279,393 +0.16(+0.44%)
Dec 21, 2005 36.41 36.75 36.41 36.58 9,724,644 +0.19(+0.53%)
Dec 20, 2005 36.25 36.68 36.10 36.38 8,703,911 -0.21(-0.58%)
Dec 19, 2005 36.33 36.78 36.10 36.60 11,298,941 +0.27(+0.76%)
Dec 16, 2005 36.88 37.16 35.94 36.32 29,731,654 -0.55(-1.49%)
Dec 15, 2005 37.27 36.96 36.25 36.87 16,688,188 -0.39(-1.06%)
Dec 14, 2005 36.56 37.31 36.43 37.26 15,044,136 +0.69(+1.90%)
Dec 13, 2005 35.75 36.72 35.75 36.57 16,163,423 +1.00(+2.81%)
Dec 12, 2005 35.81 35.96 35.51 35.57 9,609,131 -0.26(-0.73%)
Dec 09, 2005 35.66 35.94 35.66 35.83 8,462,166 +0.20(+0.56%)
Dec 08, 2005 35.63 35.94 35.44 35.63 8,653,674 -0.02(-0.05%)
Dec 07, 2005 35.94 36.04 35.50 35.65 10,826,012 -0.23(-0.64%)
Dec 06, 2005 35.88 36.14 35.84 35.88 9,624,170 -0.01(-0.03%)
Dec 05, 2005 35.70 36.00 35.70 35.90 9,853,435 +0.04(+0.12%)
Dec 02, 2005 35.81 36.08 35.76 35.85 24,095,864 -0.18(-0.49%)
Dec 01, 2005 35.75 36.25 35.83 36.03 11,030,158 +0.28(+0.79%)
Nov 30, 2005 36.26 36.28 35.73 35.75 13,790,778 -0.31(-0.85%)
Nov 29, 2005 35.85 36.23 35.85 36.05 10,461,236 +0.36(+1.00%)
Nov 28, 2005 35.53 35.85 35.45 35.70 9,258,754 -0.11(-0.30%)
Nov 25, 2005 35.75 36.02 35.73 35.80 3,722,636 +0.17(+0.47%)
Nov 23, 2005 35.62 35.63 35.22 35.63 13,516,716 -0.08(-0.23%)
Nov 22, 2005 36.00 36.00 35.58 35.71 10,944,404 -0.31(-0.87%)
Nov 21, 2005 35.75 36.10 35.73 36.03 9,029,969 +0.12(+0.33%)
Nov 18, 2005 36.03 36.04 35.64 35.91 19,156,826 +0.19(+0.52%)
Nov 17, 2005 35.53 35.90 35.38 35.72 12,814,362 +0.34(+0.97%)
Nov 16, 2005 35.11 35.53 35.09 35.38 15,983,274 +0.38(+1.07%)
Nov 15, 2005 34.98 35.08 34.95 35.00 15,456,109 +0.05(+0.14%)
Nov 14, 2005 35.19 35.32 34.82 34.95 15,529,704 -0.28(-0.80%)
Nov 11, 2005 35.24 35.44 35.16 35.23 12,044,812 +0.00(+0.00%)
Nov 10, 2005 35.00 35.35 34.95 35.23 12,232,480 +0.23(+0.66%)
Nov 09, 2005 34.83 35.21 34.85 35.00 9,713,924 +0.18(+0.52%)
Nov 08, 2005 34.61 34.93 34.59 34.82 10,315,965 +0.08(+0.23%)
Nov 07, 2005 34.96 34.88 34.46 34.74 12,168,164 -0.21(-0.61%)
Nov 04, 2005 35.13 35.19 34.85 34.95 9,710,725 -0.02(-0.07%)
Nov 03, 2005 34.94 35.07 34.85 34.98 13,324,408 +0.19(+0.56%)
Nov 02, 2005 34.53 34.81 34.35 34.78 16,916,334 +0.25(+0.72%)
Nov 01, 2005 35.31 35.45 34.53 34.53 17,304,468 -0.46(-1.32%)
Oct 31, 2005 34.80 35.24 34.79 35.00 18,121,214 +0.04(+0.13%)
Oct 28, 2005 34.39 35.15 34.47 34.95 13,134,341 +0.56(+1.64%)
Oct 27, 2005 34.38 34.56 34.30 34.39 11,579,722 +0.02(+0.05%)
Oct 26, 2005 34.75 34.85 34.35 34.37 12,215,041 -0.38(-1.08%)
Oct 25, 2005 34.47 34.83 34.40 34.75 12,112,328 +0.31(+0.89%)
Oct 24, 2005 34.37 34.78 34.35 34.44 13,166,819 +0.18(+0.53%)
Oct 21, 2005 34.48 34.60 34.24 34.26 17,053,284 -0.23(-0.65%)
Oct 20, 2005 34.81 34.98 34.36 34.48 14,578,246 -0.31(-0.90%)
Oct 19, 2005 34.16 34.81 34.14 34.80 15,263,161 +0.20(+0.58%)
Oct 18, 2005 34.63 34.75 34.30 34.60 12,851,639 -0.27(-0.77%)
Oct 17, 2005 35.01 35.07 34.63 34.86 13,450,000 -0.21(-0.59%)
Oct 14, 2005 35.13 35.18 34.86 35.07 13,291,610 -0.06(-0.16%)
Oct 13, 2005 34.99 35.32 34.98 35.13 13,956,367 +0.11(+0.30%)
Oct 12, 2005 35.01 35.15 34.75 35.02 15,717,532 +0.01(+0.04%)
Oct 11, 2005 35.00 35.23 34.94 35.01 16,388,048 +0.11(+0.30%)
Oct 10, 2005 35.03 35.25 34.88 34.90 14,662,721 -0.12(-0.36%)
Oct 07, 2005 35.28 35.35 34.92 35.03 19,701,432 -0.11(-0.32%)
Oct 06, 2005 35.63 36.10 34.69 35.14 32,638,024 -0.56(-1.56%)
Oct 05, 2005 36.13 36.25 35.64 35.70 20,185,240 -0.61(-1.67%)
Oct 04, 2005 36.46 36.70 36.30 36.30 24,179,858 -0.77(-2.07%)
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.