Procter & Gamble (NY: PG )

171.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.25 46.24 45.99 46.07 5,883,195 -0.18(-0.39%)
Dec 29, 2011 46.08 46.26 46.03 46.25 6,385,897 +0.30(+0.65%)
Dec 28, 2011 46.21 46.24 45.89 45.95 5,993,003 -0.17(-0.37%)
Dec 27, 2011 45.67 46.24 45.63 46.12 8,093,085 +0.08(+0.18%)
Dec 23, 2011 45.72 46.06 45.59 46.04 7,543,868 +0.46(+1.02%)
Dec 21, 2011 45.23 45.58 45.23 45.58 13,709,473 +0.15(+0.32%)
Dec 20, 2011 45.05 45.52 45.03 45.43 14,135,731 +0.58(+1.29%)
Dec 19, 2011 45.13 45.30 44.71 44.85 11,831,867 -0.13(-0.29%)
Dec 16, 2011 45.19 45.32 44.76 44.99 26,487,716 +0.10(+0.23%)
Dec 15, 2011 44.77 45.03 44.65 44.88 13,959,149 +0.37(+0.84%)
Dec 14, 2011 44.52 44.85 44.42 44.51 14,953,171 -0.19(-0.43%)
Dec 13, 2011 44.57 45.12 44.47 44.70 16,110,634 +0.29(+0.65%)
Dec 12, 2011 44.60 44.83 44.15 44.41 12,708,168 -0.46(-1.02%)
Dec 09, 2011 44.65 45.01 44.61 44.87 11,074,514 +0.35(+0.78%)
Dec 08, 2011 44.80 44.89 44.41 44.52 12,074,414 -0.52(-1.17%)
Dec 07, 2011 44.74 45.23 44.65 45.05 16,137,698 +0.27(+0.60%)
Dec 06, 2011 44.65 44.89 44.53 44.78 12,040,810 +0.00(+0.00%)
Dec 05, 2011 44.81 44.85 44.51 44.78 14,202,134 +0.12(+0.28%)
Dec 02, 2011 44.67 44.80 44.38 44.65 14,411,513 +0.40(+0.91%)
Dec 01, 2011 44.60 44.74 44.11 44.25 13,593,378 -0.34(-0.76%)
Nov 30, 2011 43.67 44.61 43.64 44.59 21,691,636 +1.41(+3.26%)
Nov 29, 2011 43.15 43.47 43.07 43.18 9,259,796 +0.20(+0.47%)
Nov 28, 2011 42.58 43.13 42.52 42.98 11,110,878 +0.86(+2.03%)
Nov 25, 2011 42.26 42.67 42.13 42.13 6,856,061 -0.04(-0.10%)
Nov 23, 2011 42.34 42.48 42.13 42.17 10,843,718 -0.44(-1.02%)
Nov 22, 2011 42.49 42.99 42.46 42.60 12,049,632 +0.02(+0.05%)
Nov 21, 2011 43.19 43.49 42.44 42.58 19,192,606 -1.09(-2.50%)
Nov 18, 2011 43.58 43.85 43.55 43.67 11,039,594 +0.21(+0.48%)
Nov 17, 2011 43.61 43.96 43.19 43.47 12,345,104 -0.23(-0.54%)
Nov 16, 2011 43.58 44.12 43.52 43.70 13,362,283 -0.19(-0.44%)
Nov 15, 2011 43.77 44.13 43.58 43.89 11,111,773 +0.35(+0.81%)
Nov 14, 2011 43.81 43.88 43.46 43.54 9,893,922 -0.58(-1.31%)
Nov 11, 2011 44.03 44.29 43.91 44.12 8,298,798 +0.44(+1.01%)
Nov 10, 2011 43.86 43.96 43.37 43.68 8,896,087 +0.37(+0.84%)
Nov 09, 2011 44.06 44.08 43.20 43.31 14,047,593 -1.03(-2.32%)
Nov 08, 2011 43.84 44.43 43.84 44.34 10,747,117 +0.52(+1.18%)
Nov 07, 2011 43.53 43.90 43.29 43.83 9,498,204 +0.30(+0.68%)
Nov 04, 2011 43.43 43.64 43.07 43.53 11,234,961 -0.12(-0.28%)
Nov 03, 2011 43.72 43.87 43.43 43.65 12,355,400 +0.24(+0.56%)
Nov 02, 2011 43.78 43.89 43.09 43.41 12,718,283 +0.10(+0.24%)
Nov 01, 2011 43.76 43.92 43.17 43.31 19,500,058 -0.88(-2.00%)
Oct 31, 2011 44.58 44.77 44.16 44.19 13,641,320 -0.51(-1.14%)
Oct 28, 2011 44.77 44.91 44.42 44.70 15,430,387 -0.37(-0.81%)
Oct 27, 2011 45.14 45.35 44.41 45.07 24,109,558 +0.21(+0.48%)
Oct 26, 2011 44.82 44.90 44.32 44.85 13,613,028 +0.30(+0.68%)
Oct 25, 2011 44.95 45.14 44.45 44.55 12,915,096 -0.59(-1.32%)
Oct 24, 2011 45.41 45.50 44.90 45.14 14,213,853 -0.61(-1.34%)
Oct 21, 2011 45.31 45.79 45.21 45.76 18,863,814 +0.81(+1.80%)
Oct 20, 2011 44.82 45.08 44.52 44.95 11,175,721 +0.23(+0.53%)
Oct 19, 2011 44.43 45.11 44.39 44.72 13,175,619 +0.25(+0.55%)
Oct 18, 2011 43.95 44.93 43.91 44.47 17,220,890 +0.45(+1.03%)
Oct 17, 2011 44.42 44.83 43.88 44.02 10,363,881 -0.43(-0.97%)
Oct 14, 2011 44.53 44.64 44.09 44.45 10,927,485 +0.16(+0.37%)
Oct 13, 2011 44.19 44.39 43.82 44.29 10,664,355 -0.16(-0.37%)
Oct 12, 2011 44.33 44.76 44.21 44.45 14,897,629 +0.22(+0.50%)
Oct 11, 2011 44.01 44.41 44.01 44.23 8,323,987 -0.16(-0.35%)
Oct 10, 2011 44.09 44.40 43.93 44.39 9,707,046 +0.61(+1.39%)
Oct 07, 2011 43.82 44.11 43.60 43.78 12,995,276 +0.21(+0.47%)
Oct 06, 2011 42.99 43.61 42.96 43.57 12,688,137 +0.19(+0.43%)
Oct 05, 2011 43.33 43.59 43.01 43.39 17,551,582 -0.02(-0.05%)
Oct 04, 2011 42.68 43.49 42.32 43.41 18,724,594 +0.36(+0.84%)
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.