Procter & Gamble (NY: PG )

171.56 -2.36 (-1.36%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 43.47 43.81 43.42 43.62 13,096,034 +0.12(+0.28%)
Aug 30, 2011 43.22 43.77 43.08 43.50 13,402,823 +0.28(+0.65%)
Aug 29, 2011 43.01 43.35 43.01 43.22 13,354,041 +0.36(+0.83%)
Aug 26, 2011 42.64 42.92 41.90 42.86 15,144,621 +0.03(+0.06%)
Aug 25, 2011 43.33 43.48 42.61 42.83 21,960,326 -0.53(-1.23%)
Aug 24, 2011 42.96 43.42 42.73 43.37 12,287,559 +0.20(+0.46%)
Aug 23, 2011 42.44 43.31 42.31 43.17 22,222,122 +0.90(+2.12%)
Aug 22, 2011 42.29 42.41 42.09 42.27 18,505,468 +0.51(+1.23%)
Aug 19, 2011 41.45 42.13 41.26 41.76 23,792,190 +0.07(+0.16%)
Aug 18, 2011 41.66 41.97 41.13 41.69 25,942,850 -0.55(-1.31%)
Aug 17, 2011 42.32 42.55 41.96 42.24 11,639,338 +0.03(+0.08%)
Aug 16, 2011 42.11 42.38 41.90 42.21 13,752,385 -0.18(-0.42%)
Aug 15, 2011 42.38 42.44 41.83 42.39 17,680,620 +0.51(+1.21%)
Aug 12, 2011 41.63 42.28 41.50 41.88 19,737,898 +0.47(+1.14%)
Aug 11, 2011 40.22 41.85 40.15 41.41 27,319,106 +1.33(+3.32%)
Aug 10, 2011 41.08 41.16 39.94 40.08 34,107,364 -1.17(-2.84%)
Aug 09, 2011 41.18 41.72 39.43 41.25 46,533,016 +0.64(+1.57%)
Aug 08, 2011 41.18 42.03 40.58 40.61 45,245,256 -0.89(-2.15%)
Aug 05, 2011 41.83 42.06 40.63 41.50 34,597,120 +0.69(+1.70%)
Aug 04, 2011 41.35 41.79 40.76 40.81 25,970,444 -0.79(-1.89%)
Aug 03, 2011 41.62 41.78 41.44 41.60 19,135,304 -0.10(-0.23%)
Aug 02, 2011 41.87 42.03 41.61 41.70 14,027,160 -0.38(-0.91%)
Aug 01, 2011 42.58 42.68 41.79 42.08 14,749,807 -0.04(-0.10%)
Jul 29, 2011 42.25 42.59 42.12 42.12 15,153,434 -0.29(-0.69%)
Jul 28, 2011 42.58 42.77 42.37 42.42 11,000,649 -0.19(-0.45%)
Jul 27, 2011 43.18 43.24 42.57 42.61 16,299,230 -0.61(-1.41%)
Jul 26, 2011 43.48 43.64 43.21 43.22 12,722,574 -0.15(-0.35%)
Jul 25, 2011 43.81 43.83 43.31 43.37 12,846,665 -0.64(-1.46%)
Jul 22, 2011 44.01 44.04 43.94 44.01 8,828,309 -0.16(-0.37%)
Jul 21, 2011 44.08 44.42 44.01 44.18 12,504,988 +0.20(+0.45%)
Jul 20, 2011 44.02 44.14 43.87 43.98 19,113,152 +0.08(+0.18%)
Jul 19, 2011 43.89 44.02 43.70 43.90 12,351,014 +0.04(+0.09%)
Jul 18, 2011 43.95 44.02 43.67 43.86 19,639,108 -0.19(-0.43%)
Jul 15, 2011 43.95 44.06 43.71 44.05 30,303,594 +0.16(+0.36%)
Jul 14, 2011 43.86 44.03 43.73 43.89 19,529,666 -0.03(-0.06%)
Jul 13, 2011 44.06 44.18 43.82 43.92 13,472,958 +0.07(+0.17%)
Jul 12, 2011 43.81 44.20 43.75 43.84 17,048,634 -0.13(-0.29%)
Jul 11, 2011 43.68 43.99 43.66 43.97 13,550,221 -0.14(-0.32%)
Jul 08, 2011 44.19 44.24 43.84 44.12 13,581,307 -0.01(-0.03%)
Jul 07, 2011 44.15 44.26 43.97 44.13 13,207,237 +0.17(+0.39%)
Jul 06, 2011 43.84 44.12 43.72 43.96 13,722,368 +0.30(+0.68%)
Jul 05, 2011 43.55 43.82 43.45 43.66 13,604,188 -0.01(-0.02%)
Jul 01, 2011 43.12 43.78 43.04 43.67 14,277,390 +0.48(+1.10%)
Jun 30, 2011 42.62 43.25 42.52 43.19 17,377,932 +0.69(+1.63%)
Jun 29, 2011 42.72 42.74 42.37 42.50 16,757,965 -0.12(-0.27%)
Jun 28, 2011 42.88 43.04 42.49 42.61 12,585,924 -0.07(-0.16%)
Jun 27, 2011 42.64 42.97 42.55 42.68 9,869,062 +0.16(+0.37%)
Jun 24, 2011 43.11 43.14 42.42 42.53 22,486,844 -0.59(-1.37%)
Jun 23, 2011 43.30 43.30 42.67 43.12 17,210,910 -0.41(-0.94%)
Jun 22, 2011 43.54 43.78 43.40 43.53 13,414,472 -0.11(-0.25%)
Jun 21, 2011 44.33 44.33 43.59 43.63 16,225,235 -0.59(-1.34%)
Jun 20, 2011 44.22 44.29 44.13 44.23 8,700,684 +0.27(+0.62%)
Jun 17, 2011 43.93 44.25 43.84 43.95 14,809,915 +0.29(+0.67%)
Jun 16, 2011 43.40 43.71 43.14 43.66 13,090,844 +0.34(+0.78%)
Jun 15, 2011 43.83 43.84 43.03 43.32 17,352,806 -0.68(-1.54%)
Jun 14, 2011 44.18 44.31 43.93 44.00 10,655,854 -0.01(-0.02%)
Jun 13, 2011 43.93 44.29 43.83 44.01 13,059,193 +0.05(+0.11%)
Jun 10, 2011 44.11 44.20 43.93 43.96 15,475,346 -0.21(-0.48%)
Jun 09, 2011 44.18 44.47 44.07 44.17 15,040,944 +0.11(+0.25%)
Jun 08, 2011 44.19 44.20 43.95 44.06 16,616,716 -0.14(-0.32%)
Jun 07, 2011 44.48 44.53 44.17 44.20 13,110,610 -0.30(-0.67%)
Jun 06, 2011 44.41 44.60 44.31 44.50 11,286,489 +0.05(+0.11%)
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.