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 30, 2009 37.25 37.44 36.93 37.30 21,811,224 +0.01(+0.02%)
Sep 29, 2009 37.57 37.59 37.20 37.30 11,839,683 -0.41(-1.08%)
Sep 28, 2009 37.49 37.78 37.36 37.70 13,986,824 +0.34(+0.91%)
Sep 25, 2009 37.35 37.68 37.30 37.36 20,926,492 +0.11(+0.29%)
Sep 24, 2009 36.95 37.33 36.90 37.25 21,100,700 +0.38(+1.03%)
Sep 23, 2009 36.93 37.39 36.81 36.87 22,687,152 +0.01(+0.02%)
Sep 22, 2009 36.90 37.04 36.68 36.86 17,882,350 +0.09(+0.25%)
Sep 21, 2009 36.94 37.01 36.55 36.77 18,054,114 -0.14(-0.38%)
Sep 18, 2009 36.43 37.04 36.39 36.92 40,185,604 +1.01(+2.82%)
Sep 17, 2009 35.63 36.14 35.62 35.90 16,559,963 +0.62(+1.77%)
Sep 16, 2009 35.47 35.71 35.17 35.28 20,051,036 -0.16(-0.46%)
Sep 15, 2009 35.78 35.83 35.35 35.44 18,126,626 -0.17(-0.49%)
Sep 14, 2009 35.57 35.74 35.45 35.62 17,295,498 -0.22(-0.61%)
Sep 11, 2009 36.14 36.32 35.68 35.83 19,720,668 -0.26(-0.71%)
Sep 10, 2009 35.57 36.27 35.54 36.09 41,547,608 +1.47(+4.24%)
Sep 09, 2009 34.91 34.97 34.48 34.62 17,309,676 -0.28(-0.81%)
Sep 08, 2009 34.42 34.91 34.27 34.91 24,337,492 +0.86(+2.53%)
Sep 04, 2009 34.00 34.13 33.92 34.04 11,688,217 -0.01(-0.02%)
Sep 03, 2009 34.10 34.15 33.82 34.05 14,161,471 +0.05(+0.13%)
Sep 02, 2009 34.10 34.28 33.97 34.01 13,779,704 -0.16(-0.47%)
Sep 01, 2009 34.68 34.80 34.06 34.17 22,396,194 -0.68(-1.96%)
Aug 31, 2009 34.13 34.86 34.01 34.85 23,860,172 +0.59(+1.73%)
Aug 28, 2009 34.20 34.39 33.92 34.26 13,972,334 +0.08(+0.24%)
Aug 27, 2009 34.33 34.39 33.94 34.17 16,140,168 -0.19(-0.56%)
Aug 26, 2009 34.40 34.65 34.31 34.37 14,574,926 -0.03(-0.07%)
Aug 25, 2009 34.43 34.77 34.24 34.39 19,690,696 +0.04(+0.11%)
Aug 24, 2009 34.63 34.73 34.11 34.35 18,293,754 -0.15(-0.45%)
Aug 21, 2009 34.42 34.63 34.13 34.51 20,611,888 +0.36(+1.06%)
Aug 20, 2009 34.09 34.22 33.91 34.15 13,153,832 +0.14(+0.42%)
Aug 19, 2009 33.66 34.16 33.66 34.01 18,894,944 +0.23(+0.67%)
Aug 18, 2009 33.75 33.92 33.54 33.78 12,953,843 +0.09(+0.26%)
Aug 17, 2009 33.70 33.87 33.57 33.69 17,722,078 -0.04(-0.11%)
Aug 14, 2009 33.84 34.01 33.41 33.73 18,741,704 +0.05(+0.13%)
Aug 13, 2009 33.68 33.71 33.33 33.68 16,282,278 +0.14(+0.42%)
Aug 12, 2009 33.49 33.81 33.39 33.54 15,757,384 +0.10(+0.29%)
Aug 11, 2009 33.56 33.67 33.44 33.44 14,429,846 -0.15(-0.46%)
Aug 10, 2009 33.44 33.67 33.22 33.60 18,239,984 +0.09(+0.27%)
Aug 07, 2009 33.39 34.02 33.14 33.51 25,333,764 +0.37(+1.11%)
Aug 06, 2009 34.66 34.72 32.94 33.14 46,138,504 -1.58(-4.54%)
Aug 05, 2009 34.61 34.89 34.34 34.72 33,095,192 -1.00(-2.79%)
Aug 04, 2009 35.69 36.01 35.62 35.72 17,061,536 -0.06(-0.16%)
Aug 03, 2009 36.04 36.07 35.42 35.78 17,429,942 +0.03(+0.07%)
Jul 31, 2009 36.19 36.55 35.70 35.75 19,663,148 -0.46(-1.28%)
Jul 30, 2009 36.43 36.71 36.02 36.21 18,580,386 +0.07(+0.20%)
Jul 29, 2009 35.78 36.30 35.78 36.14 15,008,776 +0.26(+0.74%)
Jul 28, 2009 35.81 36.04 35.60 35.88 12,650,188 +0.03(+0.07%)
Jul 27, 2009 35.93 36.05 35.65 35.85 10,662,001 -0.11(-0.30%)
Jul 24, 2009 35.83 36.00 35.63 35.96 13,524,227 +0.44(+1.23%)
Jul 23, 2009 35.38 35.78 35.29 35.53 23,312,714 +0.19(+0.53%)
Jul 22, 2009 35.53 35.65 35.20 35.34 15,527,108 -0.12(-0.33%)
Jul 21, 2009 35.74 35.90 33.22 35.45 17,422,424 -0.04(-0.13%)
Jul 20, 2009 35.79 35.80 35.24 35.50 17,098,716 -0.23(-0.64%)
Jul 17, 2009 35.31 35.73 35.10 35.73 20,886,192 +0.45(+1.29%)
Jul 16, 2009 34.92 35.42 34.82 35.28 19,754,806 +0.36(+1.02%)
Jul 15, 2009 34.25 34.97 34.18 34.92 23,729,086 +0.71(+2.07%)
Jul 14, 2009 33.91 34.36 33.70 34.21 20,060,530 +0.36(+1.06%)
Jul 13, 2009 33.56 33.95 33.56 33.85 19,233,700 +0.49(+1.46%)
Jul 10, 2009 33.34 33.54 33.19 33.37 14,504,513 -0.12(-0.36%)
Jul 09, 2009 33.64 33.70 33.34 33.49 18,230,468 -0.15(-0.44%)
Jul 08, 2009 33.24 33.74 32.93 33.63 26,449,558 +0.47(+1.41%)
Jul 07, 2009 33.22 33.50 32.99 33.17 21,020,250 -0.17(-0.50%)
Jul 06, 2009 32.43 33.49 32.28 33.33 25,105,704 +0.68(+2.07%)
Jul 02, 2009 33.09 33.12 32.42 32.66 23,808,360 -0.57(-1.71%)
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.