Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.08 60.71 59.74 60.53 11,288,307 +0.63(+1.05%)
Mar 28, 2014 60.04 60.32 59.72 59.90 8,539,688 +0.08(+0.14%)
Mar 27, 2014 59.74 60.40 59.62 59.82 10,785,210 +0.11(+0.19%)
Mar 26, 2014 60.10 60.22 59.58 59.71 10,952,806 -0.23(-0.39%)
Mar 25, 2014 59.72 60.07 59.66 59.94 11,809,774 +0.38(+0.64%)
Mar 24, 2014 58.95 59.95 58.93 59.56 14,914,658 +1.07(+1.82%)
Mar 21, 2014 59.36 59.89 58.49 58.49 28,294,982 -0.33(-0.56%)
Mar 20, 2014 59.11 59.28 58.70 58.82 11,516,882 -0.35(-0.58%)
Mar 19, 2014 59.84 60.01 58.96 59.17 11,450,096 -0.74(-1.24%)
Mar 18, 2014 59.96 60.14 59.71 59.91 10,200,435 -0.05(-0.09%)
Mar 17, 2014 59.35 60.04 59.35 59.96 11,251,733 +0.65(+1.09%)
Mar 14, 2014 59.41 59.50 59.08 59.32 19,773,936 -0.16(-0.27%)
Mar 13, 2014 59.57 59.90 59.47 59.47 12,875,782 -0.04(-0.06%)
Mar 12, 2014 59.08 59.67 59.05 59.51 9,945,209 +0.22(+0.37%)
Mar 11, 2014 59.02 59.62 59.01 59.29 8,781,522 +0.32(+0.53%)
Mar 10, 2014 58.80 59.01 58.73 58.98 6,963,624 +0.11(+0.19%)
Mar 07, 2014 58.89 59.03 58.66 58.87 7,809,938 +0.24(+0.41%)
Mar 06, 2014 58.61 58.91 58.46 58.62 8,622,261 +0.18(+0.31%)
Mar 05, 2014 58.82 58.89 58.24 58.44 11,284,333 -0.47(-0.80%)
Mar 04, 2014 58.65 59.12 58.50 58.92 11,060,609 +0.73(+1.25%)
Mar 03, 2014 58.78 58.89 58.09 58.19 11,449,028 -0.89(-1.50%)
Feb 28, 2014 58.76 59.26 58.58 59.08 11,304,494 +0.35(+0.60%)
Feb 27, 2014 58.41 58.75 58.25 58.72 8,721,046 +0.25(+0.42%)
Feb 26, 2014 58.75 59.16 58.44 58.47 10,337,564 -0.20(-0.33%)
Feb 25, 2014 58.38 58.81 58.13 58.67 10,888,260 +0.20(+0.33%)
Feb 24, 2014 58.35 59.16 58.30 58.47 10,437,088 -0.08(-0.14%)
Feb 21, 2014 58.62 59.25 58.51 58.56 10,779,799 +0.04(+0.06%)
Feb 20, 2014 58.55 58.91 58.20 58.52 11,010,028 -0.17(-0.28%)
Feb 19, 2014 58.31 59.30 58.24 58.69 11,637,472 +0.13(+0.22%)
Feb 18, 2014 59.69 59.80 58.25 58.56 20,971,560 -1.07(-1.80%)
Feb 14, 2014 58.35 59.63 59.63 59.63 14,369,585 +1.20(+2.06%)
Feb 13, 2014 57.90 58.52 57.83 58.43 9,880,406 +0.23(+0.40%)
Feb 12, 2014 58.68 58.98 57.87 58.20 14,672,589 -1.01(-1.71%)
Feb 11, 2014 58.66 59.41 58.31 59.21 13,981,522 +0.61(+1.04%)
Feb 10, 2014 58.15 58.65 57.97 58.60 11,928,726 +0.54(+0.93%)
Feb 07, 2014 57.82 58.12 57.64 58.06 9,721,955 +0.31(+0.53%)
Feb 06, 2014 57.48 57.82 57.44 57.75 10,412,042 +0.34(+0.59%)
Feb 05, 2014 57.03 57.68 56.83 57.42 12,961,052 +0.27(+0.47%)
Feb 04, 2014 57.08 57.37 56.63 57.15 16,051,380 +0.29(+0.52%)
Feb 03, 2014 57.60 57.65 56.78 56.85 19,029,132 -0.69(-1.20%)
Jan 31, 2014 57.10 57.97 56.52 57.54 17,305,284 -0.19(-0.33%)
Jan 30, 2014 58.62 58.62 57.66 57.73 12,581,936 -0.58(-0.99%)
Jan 29, 2014 59.18 59.18 58.11 58.31 17,898,670 -1.10(-1.86%)
Jan 28, 2014 59.08 59.72 58.90 59.41 13,395,239 +0.48(+0.82%)
Jan 27, 2014 59.51 59.55 58.90 58.93 13,841,353 -0.53(-0.90%)
Jan 24, 2014 59.58 61.36 59.37 59.47 26,884,278 +0.71(+1.20%)
Jan 23, 2014 59.11 59.31 58.67 58.76 16,858,274 -0.74(-1.25%)
Jan 22, 2014 59.76 59.99 59.37 59.50 11,258,767 -0.26(-0.44%)
Jan 21, 2014 60.07 60.17 59.29 59.77 17,593,946 +0.22(+0.38%)
Jan 17, 2014 59.94 59.54 59.54 59.54 18,285,472 -0.51(-0.84%)
Jan 16, 2014 60.12 60.25 59.83 60.05 15,660,210 -0.17(-0.28%)
Jan 15, 2014 60.28 60.51 59.82 60.22 11,030,296 -0.06(-0.10%)
Jan 14, 2014 59.68 60.32 59.68 60.28 11,716,551 +0.64(+1.07%)
Jan 13, 2014 59.64 60.00 59.40 59.64 12,397,233 -0.22(-0.36%)
Jan 10, 2014 60.07 60.29 59.78 59.85 11,339,513 -0.09(-0.15%)
Jan 09, 2014 60.03 60.23 59.65 59.94 14,534,418 +0.13(+0.22%)
Jan 08, 2014 60.35 60.49 59.67 59.81 18,046,816 -0.88(-1.45%)
Jan 07, 2014 60.16 60.81 60.09 60.69 9,603,261 +0.58(+0.97%)
Jan 06, 2014 60.09 60.36 59.85 60.11 9,670,155 +0.14(+0.24%)
Jan 03, 2014 60.20 60.26 59.77 59.97 9,291,681 -0.07(-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.