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 (%)
Aug 31, 2010 39.99 40.16 39.83 40.01 112,062 +0.06(+0.15%)
Aug 30, 2010 40.14 40.27 39.89 39.95 12,089,041 -0.24(-0.60%)
Aug 27, 2010 40.20 40.28 39.83 40.20 15,349,288 +0.20(+0.50%)
Aug 26, 2010 39.99 40.27 39.93 39.99 11,424 -0.11(-0.28%)
Aug 25, 2010 40.19 40.26 39.93 40.11 5,596 +0.01(+0.02%)
Aug 24, 2010 40.13 40.34 40.05 40.10 69,477 -0.25(-0.62%)
Aug 23, 2010 40.34 40.59 40.24 40.35 12,598,644 +0.03(+0.08%)
Aug 20, 2010 40.29 40.44 40.11 40.32 18,013,754 -0.14(-0.35%)
Aug 19, 2010 40.70 40.75 40.23 40.46 20,357 -0.38(-0.92%)
Aug 18, 2010 40.44 41.04 40.36 40.83 446 +0.31(+0.76%)
Aug 17, 2010 40.54 40.95 40.28 40.53 25,495 +0.35(+0.87%)
Aug 16, 2010 40.08 40.46 39.87 40.18 19,545,792 -0.03(-0.08%)
Aug 13, 2010 40.21 40.73 40.12 40.21 13,103,484 -0.11(-0.28%)
Aug 12, 2010 40.32 40.65 39.91 40.32 17,228,838 -0.19(-0.46%)
Aug 11, 2010 40.45 40.76 40.33 40.51 5,076 +0.03(+0.08%)
Aug 10, 2010 40.46 40.48 40.38 40.48 4,686 -0.11(-0.26%)
Aug 09, 2010 40.59 40.89 40.24 40.59 16,520,753 +0.24(+0.60%)
Aug 06, 2010 40.34 40.36 39.77 40.34 18,819,204 +0.11(+0.27%)
Aug 05, 2010 40.03 40.46 39.94 40.24 18,775,606 +0.21(+0.52%)
Aug 04, 2010 40.38 40.71 40.03 40.03 1,859 -0.26(-0.65%)
Aug 03, 2010 40.24 40.46 40.03 40.29 8,555 -1.42(-3.42%)
Aug 02, 2010 41.64 41.73 41.35 41.71 16,577,415 +0.60(+1.47%)
Jul 30, 2010 41.20 41.36 40.88 41.11 17,751,902 -0.34(-0.83%)
Jul 29, 2010 41.81 41.93 41.15 41.45 4,176 -0.69(-1.64%)
Jul 28, 2010 42.15 42.43 42.05 42.15 3,423 -0.26(-0.60%)
Jul 27, 2010 42.40 42.59 41.91 42.40 5,614 +0.38(+0.90%)
Jul 26, 2010 41.45 42.06 41.45 42.02 11,615,624 +0.41(+0.99%)
Jul 23, 2010 41.27 41.65 41.14 41.61 12,588,876 +0.36(+0.88%)
Jul 22, 2010 41.04 41.62 41.01 41.25 2,158 +0.17(+0.43%)
Jul 21, 2010 41.49 41.55 40.91 41.08 22,187,168 -0.32(-0.78%)
Jul 20, 2010 41.40 41.43 40.82 41.40 16,388,023 +0.14(+0.34%)
Jul 19, 2010 41.34 41.54 41.16 41.26 14,459,081 -0.09(-0.21%)
Jul 16, 2010 41.34 41.80 41.10 41.34 21,204,510 -0.49(-1.18%)
Jul 15, 2010 41.76 41.94 41.58 41.84 15,391,829 +0.05(+0.11%)
Jul 14, 2010 41.49 41.88 41.35 41.79 947 +0.18(+0.43%)
Jul 13, 2010 41.61 41.92 41.46 41.61 34,327 +0.20(+0.48%)
Jul 12, 2010 41.04 41.46 40.91 41.41 12,481,169 +0.23(+0.55%)
Jul 09, 2010 41.18 41.31 40.92 41.18 14,433,916 -0.13(-0.32%)
Jul 08, 2010 40.58 41.33 40.54 41.32 1,049 +0.75(+1.86%)
Jul 07, 2010 39.68 40.62 39.43 40.56 23,194,812 +0.99(+2.49%)
Jul 06, 2010 39.94 39.97 39.30 39.58 11,437 -0.03(-0.07%)
Jul 02, 2010 39.60 39.94 39.49 39.60 18,148,488 -0.09(-0.24%)
Jul 01, 2010 39.84 40.21 39.59 39.70 28,999,412 -0.31(-0.77%)
Jun 30, 2010 40.00 40.38 39.82 40.00 36,971 -0.13(-0.33%)
Jun 29, 2010 40.14 40.38 39.85 40.14 3,506 +0.26(+0.65%)
Jun 25, 2010 39.88 40.68 39.88 39.88 66,265,072 -0.72(-1.77%)
Jun 24, 2010 40.60 40.94 40.52 40.60 18,490 -0.34(-0.83%)
Jun 23, 2010 40.61 41.06 40.49 40.94 20,127,856 +0.44(+1.09%)
Jun 22, 2010 40.72 41.12 40.48 40.50 1,115 -0.25(-0.62%)
Jun 21, 2010 41.16 41.21 40.54 40.75 14,526,808 -0.13(-0.33%)
Jun 18, 2010 40.88 41.31 40.82 40.88 26,269,206 -0.31(-0.74%)
Jun 17, 2010 40.80 41.23 40.57 41.19 8,846 +0.38(+0.93%)
Jun 16, 2010 40.81 41.18 40.57 40.81 21,933,788 -0.48(-1.16%)
Jun 15, 2010 41.29 41.30 40.91 41.29 5,595 +0.44(+1.08%)
Jun 14, 2010 40.94 41.17 40.82 40.85 16,452,007 +0.16(+0.39%)
Jun 11, 2010 40.92 40.95 40.27 40.69 29,648,522 -0.60(-1.45%)
Jun 10, 2010 41.29 41.54 41.13 41.29 34,629 +0.29(+0.72%)
Jun 09, 2010 41.65 41.75 40.86 41.00 21,291,734 -0.45(-1.08%)
Jun 08, 2010 40.47 41.51 40.34 41.44 22,995,306 +1.01(+2.51%)
Jun 07, 2010 40.50 40.73 40.41 40.43 19,764,900 -0.12(-0.30%)
Jun 04, 2010 40.55 40.76 40.40 40.55 26,852,954 -0.67(-1.62%)
Jun 03, 2010 41.33 41.44 41.15 41.22 16,102,795 +0.04(+0.10%)
Jun 02, 2010 41.18 41.24 40.71 41.18 19,469,374 +0.39(+0.95%)
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.