Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.45 39.63 38.75 39.48 13,515,596 -0.06(-0.16%)
Mar 29, 2007 39.68 39.69 39.32 39.54 8,585,398 +0.16(+0.40%)
Mar 28, 2007 39.68 39.68 39.17 39.38 11,674,116 -0.16(-0.41%)
Mar 27, 2007 39.72 39.85 39.48 39.55 12,861,719 -0.39(-0.99%)
Mar 26, 2007 39.75 39.95 39.55 39.94 11,985,966 +0.06(+0.16%)
Mar 23, 2007 39.71 39.99 39.66 39.88 11,329,819 -0.03(-0.08%)
Mar 22, 2007 39.69 39.94 39.50 39.91 23,503,614 +0.56(+1.41%)
Mar 21, 2007 38.97 39.38 38.85 39.35 13,699,425 +0.43(+1.09%)
Mar 20, 2007 38.74 38.97 38.63 38.93 10,425,478 +0.19(+0.48%)
Mar 19, 2007 38.58 38.85 38.57 38.74 9,033,969 +0.23(+0.60%)
Mar 16, 2007 38.84 38.85 38.43 38.51 19,771,266 -0.19(-0.48%)
Mar 15, 2007 38.35 38.78 38.28 38.70 20,339,318 +0.34(+0.90%)
Mar 14, 2007 38.81 38.50 37.77 38.35 16,837,298 +0.12(+0.31%)
Mar 13, 2007 38.81 38.83 38.22 38.23 18,048,740 -0.58(-1.48%)
Mar 12, 2007 38.88 39.00 38.74 38.81 9,566,894 -0.04(-0.11%)
Mar 09, 2007 39.00 39.19 38.75 38.85 14,709,582 -0.09(-0.24%)
Mar 08, 2007 38.93 39.05 38.67 38.95 14,393,938 +0.14(+0.37%)
Mar 07, 2007 39.25 39.41 38.77 38.80 16,994,728 -0.54(-1.37%)
Mar 06, 2007 39.38 39.42 39.03 39.34 19,153,598 +0.09(+0.24%)
Mar 05, 2007 39.28 39.75 39.17 39.25 15,849,523 -0.23(-0.59%)
Mar 02, 2007 39.60 39.82 39.19 39.48 14,839,029 -0.32(-0.82%)
Mar 01, 2007 39.22 40.08 39.22 39.80 17,991,426 +0.12(+0.30%)
Feb 28, 2007 39.07 39.86 38.91 39.68 27,638,992 +1.40(+3.66%)
Feb 27, 2007 40.20 40.46 38.28 38.28 26,485,628 -1.99(-4.95%)
Feb 26, 2007 40.42 40.62 40.20 40.28 10,471,851 -0.24(-0.59%)
Feb 23, 2007 40.49 40.58 40.29 40.52 8,858,140 +0.07(+0.17%)
Feb 22, 2007 40.30 40.46 40.20 40.45 10,114,058 +0.01(+0.03%)
Feb 21, 2007 40.47 40.62 40.20 40.43 9,048,368 -0.09(-0.23%)
Feb 20, 2007 40.47 40.67 40.23 40.53 14,721,277 -0.14(-0.35%)
Feb 16, 2007 40.56 40.94 40.50 40.67 13,053,386 +0.05(+0.12%)
Feb 15, 2007 40.50 40.88 40.50 40.62 8,278,018 +0.07(+0.17%)
Feb 14, 2007 40.53 40.67 40.39 40.55 9,549,910 +0.11(+0.26%)
Feb 13, 2007 40.10 40.47 40.04 40.45 14,149,377 +0.34(+0.86%)
Feb 12, 2007 40.23 40.37 40.04 40.10 12,821,828 -0.17(-0.42%)
Feb 09, 2007 40.37 40.51 40.14 40.27 8,402,810 -0.10(-0.25%)
Feb 08, 2007 40.07 40.47 40.07 40.37 9,253,315 +0.07(+0.17%)
Feb 07, 2007 40.52 40.60 40.22 40.30 10,795,134 -0.07(-0.17%)
Feb 06, 2007 40.72 40.79 40.30 40.37 13,346,967 -0.35(-0.86%)
Feb 05, 2007 40.70 40.89 40.58 40.72 10,189,573 -0.12(-0.29%)
Feb 02, 2007 40.99 41.03 40.68 40.84 10,206,372 +0.00(+0.00%)
Feb 01, 2007 40.57 40.93 40.43 40.84 12,995,790 +0.29(+0.72%)
Jan 31, 2007 40.32 40.73 40.07 40.55 14,323,543 +0.17(+0.43%)
Jan 30, 2007 40.25 40.50 39.80 40.37 19,204,184 -0.18(-0.45%)
Jan 29, 2007 40.77 40.97 40.52 40.55 15,132,290 +0.01(+0.03%)
Jan 26, 2007 40.63 40.72 40.32 40.54 10,926,485 -0.04(-0.09%)
Jan 25, 2007 40.85 40.93 40.43 40.58 10,881,688 -0.37(-0.90%)
Jan 24, 2007 40.97 41.09 40.69 40.95 10,185,734 -0.08(-0.20%)
Jan 23, 2007 41.25 41.25 40.81 41.03 9,221,317 -0.05(-0.12%)
Jan 22, 2007 41.22 41.27 40.73 41.08 14,918,704 -0.23(-0.56%)
Jan 19, 2007 41.06 41.44 40.97 41.31 14,785,433 +0.34(+0.84%)
Jan 18, 2007 40.78 41.03 39.80 40.97 13,887,251 +0.11(+0.28%)
Jan 17, 2007 40.76 41.08 40.53 40.85 18,244,726 +0.23(+0.55%)
Jan 16, 2007 40.57 40.63 40.45 40.63 16,634,272 +0.00(+0.00%)
Jan 12, 2007 40.25 40.63 40.25 40.63 12,645,893 +0.23(+0.56%)
Jan 11, 2007 40.10 40.50 40.07 40.40 10,548,110 +0.25(+0.62%)
Jan 10, 2007 39.55 40.21 39.53 40.15 13,022,188 +0.48(+1.20%)
Jan 09, 2007 39.62 39.88 39.45 39.68 17,316,948 -0.10(-0.25%)
Jan 08, 2007 39.75 39.87 39.52 39.78 17,707,962 +0.09(+0.22%)
Jan 05, 2007 39.92 40.00 39.59 39.69 15,851,763 -0.34(-0.86%)
Jan 04, 2007 40.22 40.32 39.85 40.03 13,937,328 -0.31(-0.76%)
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.