Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 9.383 9.421 9.258 9.383 13,327,768 +0.03(+0.37%)
Apr 27, 2001 9.126 9.349 9.079 9.349 8,904,377 +0.24(+2.62%)
Apr 26, 2001 9.079 9.110 9.029 9.110 11,517,007 +0.12(+1.29%)
Apr 25, 2001 8.876 9.038 8.860 8.994 11,838,266 +0.14(+1.62%)
Apr 24, 2001 8.907 9.022 8.782 8.851 17,535,492 -0.22(-2.43%)
Apr 23, 2001 9.063 9.133 9.027 9.071 9,561,614 +0.01(+0.09%)
Apr 20, 2001 9.174 9.316 9.013 9.063 12,941,553 -0.15(-1.63%)
Apr 19, 2001 9.047 9.218 8.985 9.213 12,795,003 +0.24(+2.66%)
Apr 18, 2001 9.024 9.376 8.868 8.974 16,418,766 +0.00(+0.05%)
Apr 17, 2001 9.110 9.165 8.744 8.969 22,376,136 -0.27(-2.96%)
Apr 16, 2001 9.251 9.366 9.069 9.243 8,807,744 +0.05(+0.60%)
Apr 12, 2001 9.204 9.287 9.079 9.188 9,274,593 -0.03(-0.31%)
Apr 11, 2001 9.063 9.227 8.979 9.216 12,140,006 +0.04(+0.48%)
Apr 10, 2001 9.376 9.407 9.024 9.172 17,094,882 -0.26(-2.72%)
Apr 09, 2001 9.688 9.688 9.368 9.429 8,342,174 -0.21(-2.17%)
Apr 06, 2001 9.610 9.746 9.360 9.638 9,644,489 +0.02(+0.21%)
Apr 05, 2001 9.532 9.633 9.376 9.618 10,361,562 +0.11(+1.12%)
Apr 04, 2001 9.438 9.530 9.204 9.512 12,848,759 -0.04(-0.38%)
Apr 03, 2001 9.540 9.648 9.387 9.547 10,412,439 -0.08(-0.81%)
Apr 02, 2001 9.844 9.946 9.541 9.626 9,562,254 -0.16(-1.60%)
Mar 30, 2001 9.610 9.813 9.454 9.782 8,957,174 +0.21(+2.20%)
Mar 29, 2001 9.699 9.852 9.469 9.571 10,607,626 -0.13(-1.32%)
Mar 28, 2001 9.657 9.805 9.485 9.699 10,296,926 -0.02(-0.18%)
Mar 27, 2001 9.532 9.813 9.518 9.716 12,835,640 +0.28(+2.91%)
Mar 26, 2001 9.532 9.547 9.258 9.441 14,954,222 +0.03(+0.37%)
Mar 23, 2001 9.626 9.680 9.354 9.407 16,920,814 -0.40(-4.06%)
Mar 22, 2001 9.813 9.883 9.422 9.805 19,424,010 -0.07(-0.71%)
Mar 21, 2001 10.28 10.28 9.844 9.876 16,249,177 -0.42(-4.10%)
Mar 20, 2001 10.30 10.66 10.25 10.30 10,463,635 +0.00(+0.00%)
Mar 19, 2001 10.14 10.49 10.09 10.30 11,920,500 +0.19(+1.85%)
Mar 16, 2001 10.09 10.30 9.982 10.11 17,590,850 -0.04(-0.37%)
Mar 15, 2001 10.43 10.47 9.985 10.15 14,445,135 -0.26(-2.49%)
Mar 14, 2001 10.47 10.58 10.37 10.41 10,324,765 -0.24(-2.26%)
Mar 13, 2001 10.68 10.77 10.51 10.65 8,582,159 -0.02(-0.16%)
Mar 12, 2001 10.74 11.03 10.63 10.66 10,785,214 -0.14(-1.29%)
Mar 09, 2001 10.98 11.00 10.73 10.80 8,518,163 -0.29(-2.62%)
Mar 08, 2001 10.77 11.13 10.67 11.09 8,374,172 +0.39(+3.62%)
Mar 07, 2001 10.72 10.85 10.63 10.71 6,133,039 -0.08(-0.77%)
Mar 06, 2001 10.88 10.89 10.74 10.79 8,283,298 -0.17(-1.58%)
Mar 05, 2001 11.08 11.16 10.91 10.96 8,579,279 +0.08(+0.73%)
Mar 02, 2001 10.59 10.91 10.59 10.88 9,301,471 +0.16(+1.46%)
Mar 01, 2001 10.94 11.04 10.66 10.73 13,322,328 -0.29(-2.62%)
Feb 28, 2001 11.05 11.13 10.91 11.02 11,495,248 -0.03(-0.28%)
Feb 27, 2001 11.09 11.17 10.98 11.05 14,506,571 -0.06(-0.58%)
Feb 26, 2001 11.29 11.29 10.96 11.11 19,299,218 -0.61(-5.22%)
Feb 23, 2001 11.86 11.86 11.52 11.72 8,758,467 -0.17(-1.41%)
Feb 22, 2001 12.03 12.06 11.68 11.89 11,022,959 -0.11(-0.91%)
Feb 21, 2001 11.95 12.04 11.90 12.00 12,732,927 +0.17(+1.44%)
Feb 20, 2001 11.79 11.84 11.69 11.83 10,181,414 +0.14(+1.16%)
Feb 16, 2001 11.64 11.73 11.61 11.69 11,342,938 +0.15(+1.33%)
Feb 15, 2001 11.43 11.63 11.42 11.54 11,873,463 +0.03(+0.23%)
Feb 14, 2001 11.64 11.64 11.49 11.51 7,249,765 -0.13(-1.15%)
Feb 13, 2001 11.70 11.70 11.49 11.65 9,260,194 -0.09(-0.73%)
Feb 12, 2001 11.72 11.84 11.62 11.74 8,070,512 +0.02(+0.15%)
Feb 09, 2001 11.73 11.80 11.64 11.72 7,241,126 +0.01(+0.12%)
Feb 08, 2001 11.75 11.77 11.63 11.70 6,012,726 -0.05(-0.39%)
Feb 07, 2001 11.54 11.86 11.28 11.75 11,977,776 +0.17(+1.44%)
Feb 06, 2001 11.70 11.71 11.38 11.58 11,504,527 -0.04(-0.31%)
Feb 05, 2001 11.56 11.76 11.53 11.62 10,857,530 +0.09(+0.80%)
Feb 02, 2001 11.61 11.65 11.45 11.53 11,828,666 -0.03(-0.26%)
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.