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 (%)
Sep 28, 2001 11.37 11.43 11.25 11.37 15,939,757 +0.06(+0.54%)
Sep 27, 2001 11.17 11.31 11.10 11.31 11,422,613 +0.20(+1.79%)
Sep 26, 2001 11.20 11.29 11.06 11.11 11,049,837 +0.02(+0.18%)
Sep 25, 2001 10.85 11.13 10.85 11.09 12,775,804 +0.24(+2.22%)
Sep 24, 2001 10.78 11.01 10.76 10.85 16,566,276 +0.38(+3.67%)
Sep 21, 2001 11.04 11.20 10.47 10.47 32,223,172 -0.91(-7.98%)
Sep 20, 2001 11.56 11.56 11.34 11.38 15,646,016 -0.27(-2.33%)
Sep 19, 2001 11.66 11.72 11.44 11.65 17,751,158 +0.05(+0.47%)
Sep 18, 2001 11.58 11.60 11.42 11.59 14,801,272 -0.05(-0.47%)
Sep 17, 2001 11.50 11.70 11.30 11.65 18,976,038 +0.05(+0.47%)
Sep 10, 2001 11.48 11.63 11.45 11.59 11,892,982 -0.02(-0.20%)
Sep 07, 2001 11.70 11.75 11.47 11.62 10,413,719 -0.18(-1.52%)
Sep 06, 2001 11.86 11.87 11.67 11.80 13,990,125 -0.06(-0.50%)
Sep 05, 2001 11.86 11.91 11.70 11.86 12,298,715 +0.06(+0.48%)
Sep 04, 2001 11.51 11.89 11.51 11.80 11,897,142 +0.21(+1.85%)
Aug 31, 2001 11.53 11.62 11.51 11.59 7,691,977 -0.07(-0.59%)
Aug 30, 2001 11.59 11.74 11.56 11.66 11,365,976 +0.09(+0.77%)
Aug 29, 2001 11.81 11.81 11.53 11.57 8,420,569 -0.15(-1.29%)
Aug 28, 2001 11.91 11.95 11.69 11.72 11,540,685 -0.29(-2.41%)
Aug 27, 2001 12.03 12.04 11.95 12.01 9,744,003 -0.03(-0.21%)
Aug 24, 2001 12.01 12.08 11.91 12.03 12,810,682 +0.01(+0.08%)
Aug 23, 2001 11.79 12.03 11.77 12.02 14,928,623 +0.20(+1.71%)
Aug 22, 2001 11.75 11.84 11.61 11.82 11,822,907 +0.14(+1.16%)
Aug 21, 2001 11.75 11.80 11.64 11.69 12,517,581 -0.14(-1.19%)
Aug 20, 2001 11.70 11.89 11.61 11.83 17,958,826 +0.15(+1.24%)
Aug 17, 2001 11.59 11.68 11.53 11.68 13,779,898 +0.09(+0.76%)
Aug 16, 2001 11.43 11.62 11.39 11.59 13,794,298 +0.31(+2.78%)
Aug 15, 2001 11.29 11.41 11.27 11.28 9,830,717 -0.05(-0.44%)
Aug 14, 2001 11.31 11.35 11.25 11.33 9,589,773 +0.06(+0.53%)
Aug 13, 2001 11.24 11.30 11.21 11.27 8,551,121 +0.04(+0.35%)
Aug 10, 2001 11.12 11.33 11.07 11.23 14,049,961 +0.18(+1.65%)
Aug 09, 2001 10.86 11.08 10.84 11.05 6,383,262 +0.13(+1.22%)
Aug 08, 2001 10.86 11.01 10.86 10.91 7,890,684 -0.12(-1.08%)
Aug 07, 2001 10.90 11.23 10.87 11.03 11,915,380 -0.02(-0.20%)
Aug 06, 2001 11.00 11.06 10.90 11.06 8,747,588 +0.08(+0.75%)
Aug 03, 2001 11.17 11.17 10.86 10.97 7,078,577 -0.19(-1.74%)
Aug 02, 2001 11.21 11.24 11.05 11.17 6,259,430 -0.01(-0.06%)
Aug 01, 2001 11.10 11.24 11.10 11.17 7,838,527 +0.07(+0.68%)
Jul 31, 2001 11.11 11.19 11.03 11.10 10,059,502 -0.01(-0.11%)
Jul 30, 2001 10.95 11.11 10.95 11.11 7,224,487 +0.10(+0.89%)
Jul 27, 2001 11.02 11.16 10.96 11.01 7,155,052 -0.08(-0.75%)
Jul 26, 2001 10.84 11.09 10.78 11.09 14,765,114 +0.16(+1.43%)
Jul 25, 2001 10.64 10.94 10.60 10.94 7,773,251 +0.30(+2.80%)
Jul 24, 2001 10.59 10.72 10.53 10.64 7,061,618 +0.05(+0.43%)
Jul 23, 2001 10.65 10.67 10.50 10.59 7,907,642 -0.05(-0.43%)
Jul 20, 2001 10.80 10.80 10.56 10.64 8,633,675 -0.05(-0.44%)
Jul 19, 2001 10.81 10.90 10.57 10.69 10,293,087 -0.13(-1.17%)
Jul 18, 2001 10.92 10.92 10.74 10.81 10,411,479 -0.11(-1.04%)
Jul 17, 2001 10.84 10.94 10.74 10.93 9,871,674 +0.12(+1.13%)
Jul 16, 2001 10.65 10.86 10.63 10.81 7,227,047 +0.16(+1.48%)
Jul 13, 2001 10.67 10.69 10.57 10.65 9,256,994 -0.10(-0.89%)
Jul 12, 2001 10.74 10.75 10.61 10.74 11,395,414 +0.00(+0.00%)
Jul 11, 2001 10.58 10.78 10.49 10.74 17,407,822 +0.27(+2.60%)
Jul 10, 2001 10.33 10.49 10.20 10.47 13,147,300 +0.14(+1.31%)
Jul 09, 2001 10.16 10.34 10.16 10.34 11,384,855 +0.18(+1.75%)
Jul 06, 2001 10.04 10.16 10.02 10.16 8,339,614 +0.07(+0.73%)
Jul 05, 2001 10.05 10.09 9.963 10.08 7,262,565 -0.01(-0.11%)
Jul 03, 2001 10.00 10.11 9.962 10.09 4,018,937 +0.02(+0.20%)
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.