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 (%)
Sep 30, 2008 44.15 45.95 44.06 45.80 35,156,272 +1.93(+4.40%)
Sep 29, 2008 44.78 45.67 43.37 43.86 34,680,468 -1.37(-3.04%)
Sep 26, 2008 44.57 45.62 44.57 45.24 0 +0.22(+0.48%)
Sep 25, 2008 45.36 46.13 44.71 45.02 26,650,170 -0.15(-0.33%)
Sep 24, 2008 44.31 45.26 44.17 45.17 19,864,368 +0.96(+2.17%)
Sep 23, 2008 44.78 45.76 44.07 44.21 23,030,788 -0.50(-1.12%)
Sep 22, 2008 46.01 46.26 44.53 44.71 22,824,064 -1.52(-3.30%)
Sep 19, 2008 47.68 47.81 44.78 46.24 0 -0.62(-1.33%)
Sep 18, 2008 46.80 47.95 46.26 46.86 42,880,568 +0.24(+0.52%)
Sep 17, 2008 47.10 47.33 46.55 46.62 38,509,276 -0.70(-1.47%)
Sep 16, 2008 47.00 47.97 46.85 47.31 32,177,862 -0.09(-0.19%)
Sep 15, 2008 47.54 48.35 47.41 47.41 30,052,058 -0.66(-1.38%)
Sep 12, 2008 47.53 48.14 47.53 48.07 17,315,540 +0.05(+0.10%)
Sep 11, 2008 47.18 48.08 47.04 48.02 24,652,700 +0.45(+0.95%)
Sep 10, 2008 47.22 48.33 47.19 47.57 28,996,666 +0.33(+0.70%)
Sep 09, 2008 47.09 47.62 46.97 47.24 28,216,316 -0.32(-0.66%)
Sep 08, 2008 46.87 47.63 46.86 47.56 25,141,758 +1.04(+2.25%)
Sep 05, 2008 46.26 46.70 45.82 46.51 0 +0.22(+0.48%)
Sep 04, 2008 46.76 47.00 46.24 46.29 18,714,360 -0.64(-1.37%)
Sep 03, 2008 46.28 46.99 46.12 46.93 15,877,901 +0.62(+1.35%)
Sep 02, 2008 46.23 46.94 46.10 46.31 17,127,454 +0.46(+1.00%)
Aug 29, 2008 46.47 46.71 45.83 45.85 0 -0.81(-1.75%)
Aug 28, 2008 46.23 46.79 45.88 46.66 12,336,279 +0.62(+1.36%)
Aug 27, 2008 45.79 46.16 45.59 46.04 12,594,272 +0.14(+0.32%)
Aug 26, 2008 46.02 46.24 45.72 45.89 12,832,683 -0.19(-0.41%)
Aug 25, 2008 46.87 46.94 45.95 46.09 14,446,841 -0.97(-2.07%)
Aug 22, 2008 46.05 47.18 46.05 47.06 0 +1.12(+2.45%)
Aug 21, 2008 45.89 46.07 45.53 45.93 14,795,099 -0.26(-0.57%)
Aug 20, 2008 46.45 46.50 45.79 46.20 16,710,121 -0.28(-0.59%)
Aug 19, 2008 46.67 47.13 46.43 46.47 18,767,332 -0.36(-0.77%)
Aug 18, 2008 46.87 47.31 46.68 46.83 19,035,568 -0.22(-0.46%)
Aug 15, 2008 46.32 47.30 45.81 47.05 0 +1.24(+2.71%)
Aug 14, 2008 45.70 46.32 45.42 45.81 14,376,377 +0.07(+0.16%)
Aug 13, 2008 46.14 46.16 45.47 45.74 16,220,356 -0.49(-1.05%)
Aug 12, 2008 45.49 46.35 45.41 46.22 21,127,556 +0.60(+1.31%)
Aug 11, 2008 45.75 45.93 44.08 45.63 15,932,493 -0.13(-0.29%)
Aug 08, 2008 44.04 45.92 43.90 45.76 23,003,298 +1.41(+3.19%)
Aug 07, 2008 44.57 44.82 44.07 44.34 16,675,952 -0.19(-0.43%)
Aug 06, 2008 44.65 44.76 44.22 44.53 19,785,886 -0.13(-0.29%)
Aug 05, 2008 43.51 44.75 43.25 44.67 31,017,944 +1.41(+3.27%)
Aug 04, 2008 42.79 43.70 42.65 43.25 19,261,356 +0.57(+1.34%)
Aug 01, 2008 43.19 43.36 42.53 42.68 16,963,328 -0.35(-0.81%)
Jul 31, 2008 43.38 43.66 42.88 43.03 21,368,830 -0.72(-1.64%)
Jul 30, 2008 43.00 43.87 43.00 43.75 20,744,510 +0.68(+1.57%)
Jul 29, 2008 42.02 43.12 41.93 43.07 25,128,488 +1.12(+2.68%)
Jul 28, 2008 42.31 42.35 41.83 41.95 19,172,556 -0.41(-0.98%)
Jul 25, 2008 42.46 42.69 42.23 42.36 16,743,164 -0.03(-0.08%)
Jul 24, 2008 42.52 42.83 42.33 42.39 16,878,688 -0.12(-0.29%)
Jul 23, 2008 42.22 42.67 41.94 42.52 17,127,072 +0.39(+0.94%)
Jul 22, 2008 41.83 42.52 41.75 42.12 20,075,050 +0.30(+0.72%)
Jul 21, 2008 42.01 42.01 41.67 41.82 14,930,340 -0.02(-0.05%)
Jul 18, 2008 42.04 42.04 41.56 41.84 23,553,598 -0.14(-0.34%)
Jul 17, 2008 42.04 42.11 41.53 41.98 24,158,310 +0.00(+0.00%)
Jul 16, 2008 41.88 42.16 41.65 41.98 29,646,810 -0.30(-0.71%)
Jul 15, 2008 40.97 44.30 40.76 42.29 38,567,444 +0.28(+0.66%)
Jul 14, 2008 41.99 42.31 41.81 42.01 22,733,976 +0.32(+0.76%)
Jul 11, 2008 42.01 42.25 41.52 41.70 33,236,092 -0.51(-1.20%)
Jul 10, 2008 41.87 42.27 41.64 42.20 27,016,130 +0.28(+0.66%)
Jul 09, 2008 42.01 42.47 41.67 41.93 23,667,678 +0.09(+0.22%)
Jul 08, 2008 41.18 42.03 41.18 41.83 27,608,714 +0.49(+1.19%)
Jul 07, 2008 41.93 41.93 41.14 41.34 28,482,246 -0.50(-1.19%)
Jul 04, 2008 41.20 41.98 41.20 41.84 17,578,682 +0.00(+0.00%)
Jul 03, 2008 41.20 41.98 41.20 41.84 17,578,682 +0.64(+1.56%)
Jul 02, 2008 40.71 41.36 40.51 41.20 28,724,900 +0.47(+1.15%)
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.