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 (%)
Apr 30, 2004 16.66 16.77 16.52 16.53 15,612,739 -0.03(-0.17%)
Apr 29, 2004 16.34 16.64 16.29 16.56 11,301,981 +0.28(+1.73%)
Apr 28, 2004 16.41 16.46 16.26 16.28 9,197,158 -0.23(-1.38%)
Apr 27, 2004 16.45 16.61 16.42 16.51 8,908,217 +0.06(+0.37%)
Apr 26, 2004 16.49 16.51 16.37 16.44 6,504,214 +0.04(+0.24%)
Apr 23, 2004 16.32 16.43 16.26 16.41 6,714,440 +0.06(+0.34%)
Apr 22, 2004 16.14 16.44 16.14 16.35 12,329,753 +0.17(+1.05%)
Apr 21, 2004 16.27 16.34 16.18 16.18 11,774,910 -0.17(-1.02%)
Apr 20, 2004 16.57 16.62 16.35 16.35 7,934,841 -0.22(-1.33%)
Apr 19, 2004 16.65 16.67 16.50 16.57 8,021,875 +0.01(+0.05%)
Apr 16, 2004 16.67 16.67 16.55 16.56 8,728,389 -0.02(-0.14%)
Apr 15, 2004 16.56 16.68 16.52 16.58 8,500,244 +0.05(+0.29%)
Apr 14, 2004 16.42 16.58 16.41 16.53 11,766,910 -0.02(-0.11%)
Apr 13, 2004 16.74 16.78 16.52 16.55 12,152,165 -0.19(-1.11%)
Apr 12, 2004 16.70 16.78 16.67 16.74 7,378,077 +0.11(+0.68%)
Apr 08, 2004 16.67 16.75 16.57 16.63 6,702,601 -0.01(-0.05%)
Apr 07, 2004 16.68 16.72 16.60 16.63 10,010,545 -0.09(-0.51%)
Apr 06, 2004 16.49 16.72 16.49 16.72 7,408,155 +0.10(+0.61%)
Apr 05, 2004 16.51 16.65 16.46 16.62 9,272,673 +0.04(+0.23%)
Apr 02, 2004 16.62 16.66 16.52 16.58 9,260,514 +0.02(+0.12%)
Apr 01, 2004 16.40 16.57 16.38 16.56 10,229,411 +0.17(+1.05%)
Mar 31, 2004 16.52 16.53 16.33 16.39 11,999,855 -0.17(-1.04%)
Mar 30, 2004 16.37 16.56 16.35 16.56 10,289,887 +0.17(+1.05%)
Mar 29, 2004 16.30 16.39 16.23 16.39 8,478,805 +0.15(+0.90%)
Mar 26, 2004 16.32 16.39 16.22 16.24 8,612,237 -0.09(-0.56%)
Mar 25, 2004 16.24 16.42 16.18 16.34 9,436,823 +0.24(+1.48%)
Mar 24, 2004 16.12 16.16 16.02 16.10 9,999,666 -0.05(-0.33%)
Mar 23, 2004 16.01 16.25 16.01 16.15 12,395,029 -0.10(-0.59%)
Mar 22, 2004 16.17 16.40 16.10 16.25 11,722,753 -0.01(-0.06%)
Mar 19, 2004 16.32 16.41 16.26 16.26 12,373,590 -0.06(-0.38%)
Mar 18, 2004 16.19 16.45 16.19 16.32 9,920,311 +0.03(+0.20%)
Mar 17, 2004 16.11 16.35 16.10 16.29 9,671,687 +0.18(+1.13%)
Mar 16, 2004 16.11 16.17 16.00 16.10 10,753,536 +0.08(+0.53%)
Mar 15, 2004 16.14 16.25 16.00 16.02 12,412,948 -0.25(-1.54%)
Mar 12, 2004 16.25 16.32 16.08 16.27 11,818,427 +0.03(+0.16%)
Mar 11, 2004 16.45 16.58 16.24 16.24 17,582,210 -0.25(-1.50%)
Mar 10, 2004 16.29 16.75 16.29 16.49 30,278,020 +0.48(+2.97%)
Mar 09, 2004 15.95 16.06 15.93 16.02 8,811,904 +0.00(+0.02%)
Mar 08, 2004 15.90 16.12 15.90 16.01 9,010,291 +0.11(+0.70%)
Mar 05, 2004 15.92 16.06 15.80 15.90 12,632,134 -0.05(-0.33%)
Mar 04, 2004 15.99 16.04 15.90 15.95 7,570,065 -0.06(-0.35%)
Mar 03, 2004 15.89 16.07 15.86 16.01 10,116,138 +0.05(+0.33%)
Mar 02, 2004 16.23 16.23 15.90 15.96 13,817,656 -0.27(-1.68%)
Mar 01, 2004 16.03 16.23 15.96 16.23 9,314,591 +0.21(+1.32%)
Feb 27, 2004 16.06 16.17 15.97 16.02 12,994,030 -0.09(-0.54%)
Feb 26, 2004 16.00 16.14 16.00 16.11 8,817,983 +0.06(+0.37%)
Feb 25, 2004 15.93 16.10 15.87 16.05 8,786,945 +0.14(+0.89%)
Feb 24, 2004 16.18 16.25 15.82 15.90 13,047,786 -0.28(-1.73%)
Feb 23, 2004 16.02 16.20 16.02 16.18 7,746,693 +0.17(+1.04%)
Feb 20, 2004 16.05 16.05 15.95 16.02 10,201,573 +0.01(+0.07%)
Feb 19, 2004 16.05 16.21 15.94 16.01 10,064,942 -0.08(-0.51%)
Feb 18, 2004 16.16 16.17 16.07 16.09 9,163,561 -0.03(-0.17%)
Feb 17, 2004 16.01 16.13 15.95 16.11 7,203,688 +0.17(+1.05%)
Feb 13, 2004 16.06 16.14 15.93 15.95 6,027,445 -0.05(-0.33%)
Feb 12, 2004 16.09 16.12 15.95 16.00 6,758,598 -0.13(-0.79%)
Feb 11, 2004 15.97 16.14 15.94 16.13 8,351,133 +0.13(+0.83%)
Feb 10, 2004 15.97 16.03 15.95 15.99 6,841,472 -0.03(-0.20%)
Feb 09, 2004 15.92 16.05 15.85 16.02 9,363,547 +0.03(+0.19%)
Feb 06, 2004 16.02 16.07 15.83 15.99 9,631,690 -0.05(-0.32%)
Feb 05, 2004 16.04 16.18 16.00 16.05 10,882,488 -0.08(-0.49%)
Feb 04, 2004 15.94 16.20 15.92 16.13 13,813,176 +0.18(+1.16%)
Feb 03, 2004 15.83 15.94 15.80 15.94 10,490,834 +0.05(+0.33%)
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.