Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.02 36.44 35.99 36.02 17,880,590 +0.00(+0.00%)
Mar 30, 2006 35.96 36.31 35.88 36.02 13,470,319 -0.07(-0.19%)
Mar 29, 2006 35.90 36.24 35.63 36.09 19,887,658 +0.13(+0.37%)
Mar 28, 2006 36.25 36.43 35.94 35.96 22,579,322 -0.48(-1.30%)
Mar 27, 2006 36.49 36.64 36.41 36.43 12,865,558 -0.28(-0.77%)
Mar 24, 2006 36.71 36.85 36.24 36.71 14,212,350 +0.06(+0.15%)
Mar 23, 2006 37.04 37.13 36.53 36.66 14,665,601 -0.53(-1.41%)
Mar 22, 2006 36.69 37.25 36.69 37.18 9,359,708 +0.29(+0.78%)
Mar 21, 2006 37.01 37.33 36.84 36.90 11,054,317 -0.09(-0.25%)
Mar 20, 2006 37.11 37.11 36.70 36.99 11,243,744 +0.05(+0.14%)
Mar 17, 2006 37.12 37.13 36.78 36.94 27,866,976 -0.18(-0.49%)
Mar 16, 2006 37.38 37.41 36.88 37.12 19,982,372 -0.32(-0.85%)
Mar 15, 2006 37.82 37.82 37.36 37.44 15,700,893 -0.07(-0.18%)
Mar 14, 2006 37.56 37.93 37.25 37.51 29,288,964 -1.23(-3.18%)
Mar 13, 2006 38.82 39.07 38.63 38.74 9,529,137 -0.17(-0.43%)
Mar 10, 2006 38.41 39.03 38.41 38.91 13,610,150 +0.53(+1.38%)
Mar 09, 2006 38.19 38.75 38.19 38.38 11,381,655 +0.21(+0.54%)
Mar 08, 2006 37.66 38.33 37.65 38.17 13,887,411 +0.48(+1.28%)
Mar 07, 2006 37.23 37.85 37.14 37.69 11,785,469 +0.38(+1.01%)
Mar 06, 2006 37.22 37.48 37.19 37.31 6,466,137 +0.02(+0.05%)
Mar 03, 2006 37.06 37.60 37.06 37.30 12,480,464 +0.07(+0.20%)
Mar 02, 2006 37.50 37.52 37.10 37.22 17,401,742 -0.35(-0.93%)
Mar 01, 2006 37.58 37.79 37.52 37.57 14,749,115 +0.11(+0.30%)
Feb 28, 2006 38.35 38.26 37.41 37.46 23,131,606 -0.89(-2.31%)
Feb 27, 2006 38.55 38.68 38.35 38.35 10,756,576 -0.09(-0.24%)
Feb 24, 2006 38.33 38.58 38.16 38.44 8,976,693 +0.01(+0.03%)
Feb 23, 2006 38.66 38.81 38.37 38.43 11,376,536 -0.29(-0.74%)
Feb 22, 2006 38.13 38.75 38.12 38.72 15,957,356 +0.66(+1.74%)
Feb 21, 2006 38.05 38.13 37.93 38.05 10,832,251 -0.07(-0.20%)
Feb 17, 2006 37.87 38.15 37.77 38.13 14,619,044 +0.17(+0.44%)
Feb 16, 2006 37.52 38.02 37.51 37.96 11,196,388 +0.39(+1.03%)
Feb 15, 2006 37.35 37.66 37.32 37.57 13,719,422 +0.17(+0.45%)
Feb 14, 2006 37.22 37.50 37.18 37.40 12,675,971 +0.25(+0.67%)
Feb 13, 2006 37.24 37.30 37.05 37.15 8,317,216 -0.16(-0.44%)
Feb 10, 2006 37.27 37.37 37.16 37.31 9,286,752 +0.05(+0.13%)
Feb 09, 2006 37.16 37.41 37.08 37.26 9,986,867 +0.09(+0.25%)
Feb 08, 2006 37.13 37.38 37.02 37.17 11,740,032 +0.09(+0.25%)
Feb 07, 2006 37.18 37.38 36.95 37.08 10,248,290 -0.29(-0.79%)
Feb 06, 2006 37.24 37.44 36.94 37.37 7,997,557 +0.07(+0.18%)
Feb 03, 2006 37.12 37.53 37.08 37.30 12,504,622 +0.02(+0.05%)
Feb 02, 2006 37.34 37.60 37.28 37.28 15,613,539 -0.11(-0.28%)
Feb 01, 2006 36.94 37.52 36.91 37.39 17,326,706 +0.37(+1.00%)
Jan 31, 2006 36.85 37.10 36.81 37.02 16,554,917 +0.06(+0.15%)
Jan 30, 2006 36.96 37.31 36.85 36.96 12,654,692 -0.38(-1.00%)
Jan 27, 2006 37.13 37.38 36.91 37.34 18,795,410 +0.58(+1.56%)
Jan 26, 2006 36.72 36.88 36.62 36.76 11,210,467 +0.22(+0.60%)
Jan 25, 2006 36.31 36.55 36.15 36.55 14,290,745 +0.38(+1.04%)
Jan 24, 2006 36.25 36.35 35.81 36.17 13,060,746 +0.14(+0.40%)
Jan 23, 2006 36.15 36.41 36.03 36.03 15,099,332 -0.12(-0.35%)
Jan 20, 2006 36.57 36.60 36.12 36.15 16,786,422 -0.42(-1.14%)
Jan 19, 2006 36.67 36.80 36.25 36.57 12,630,534 -0.10(-0.27%)
Jan 18, 2006 36.56 36.72 36.48 36.67 10,718,659 +0.01(+0.03%)
Jan 17, 2006 36.53 36.79 36.51 36.66 8,478,165 -0.16(-0.42%)
Jan 13, 2006 36.51 36.83 36.50 36.81 11,434,132 +0.31(+0.84%)
Jan 12, 2006 36.86 36.88 36.50 36.51 10,579,788 -0.41(-1.10%)
Jan 11, 2006 36.84 36.92 36.63 36.91 14,065,960 +0.13(+0.36%)
Jan 10, 2006 36.81 36.81 36.61 36.78 13,683,745 -0.14(-0.39%)
Jan 09, 2006 36.53 36.93 36.53 36.93 12,344,312 +0.27(+0.75%)
Jan 06, 2006 36.71 36.75 36.55 36.65 14,120,356 -0.04(-0.10%)
Jan 05, 2006 36.69 36.92 36.63 36.69 14,296,825 -0.12(-0.32%)
Jan 04, 2006 36.75 36.95 36.60 36.81 10,793,534 +0.07(+0.19%)
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.