Procter & Gamble (NY: PG )

170.71 -3.21 (-1.85%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.59 13.74 13.59 13.64 7,522,708 -0.02(-0.13%)
Aug 28, 2003 13.61 13.71 13.53 13.66 6,796,675 +0.02(+0.17%)
Aug 27, 2003 13.62 13.79 13.62 13.63 10,358,042 -0.07(-0.48%)
Aug 26, 2003 13.58 13.72 13.54 13.70 8,736,068 +0.08(+0.56%)
Aug 25, 2003 13.54 13.64 13.53 13.62 8,067,632 +0.07(+0.54%)
Aug 22, 2003 13.63 13.67 13.55 13.55 9,891,833 +0.00(+0.01%)
Aug 21, 2003 13.65 13.74 13.52 13.55 12,203,042 -0.11(-0.78%)
Aug 20, 2003 13.73 13.83 13.64 13.65 7,717,895 -0.07(-0.48%)
Aug 19, 2003 13.81 13.81 13.70 13.72 14,744,635 -0.09(-0.68%)
Aug 18, 2003 14.01 14.01 13.81 13.81 9,433,303 -0.11(-0.81%)
Aug 15, 2003 13.96 13.99 13.86 13.93 4,481,947 +0.02(+0.17%)
Aug 14, 2003 13.98 13.98 13.84 13.90 7,868,925 -0.02(-0.16%)
Aug 13, 2003 14.01 14.01 13.88 13.92 8,297,377 -0.05(-0.34%)
Aug 12, 2003 13.99 13.99 13.83 13.97 7,591,183 +0.05(+0.33%)
Aug 11, 2003 13.91 14.00 13.87 13.93 6,668,044 +0.01(+0.04%)
Aug 08, 2003 13.88 13.94 13.78 13.92 6,528,213 +0.14(+1.00%)
Aug 07, 2003 13.91 13.93 13.76 13.78 9,906,552 -0.09(-0.68%)
Aug 06, 2003 13.70 13.94 13.67 13.88 12,461,585 +0.20(+1.45%)
Aug 05, 2003 13.79 13.84 13.66 13.68 10,245,410 -0.05(-0.35%)
Aug 04, 2003 13.59 13.83 13.52 13.73 10,897,207 +0.18(+1.31%)
Aug 01, 2003 13.75 13.80 13.53 13.55 14,964,781 -0.18(-1.33%)
Jul 31, 2003 13.90 14.10 13.73 13.73 18,687,738 +0.02(+0.14%)
Jul 30, 2003 13.74 13.77 13.63 13.71 10,148,456 +0.10(+0.75%)
Jul 29, 2003 13.76 13.84 13.61 13.61 14,743,355 -0.19(-1.37%)
Jul 28, 2003 13.93 13.93 13.74 13.80 10,446,677 -0.19(-1.38%)
Jul 25, 2003 13.74 14.00 13.57 13.99 10,961,843 +0.21(+1.50%)
Jul 24, 2003 13.93 14.04 13.78 13.79 12,786,363 -0.10(-0.75%)
Jul 23, 2003 14.05 14.05 13.83 13.89 9,374,747 -0.09(-0.67%)
Jul 22, 2003 13.91 14.05 13.79 13.99 10,334,044 +0.05(+0.38%)
Jul 21, 2003 13.99 14.04 13.91 13.93 10,289,567 -0.10(-0.71%)
Jul 18, 2003 13.90 14.03 13.84 14.03 12,297,435 +0.26(+1.88%)
Jul 17, 2003 13.83 13.85 13.73 13.77 9,748,482 -0.07(-0.50%)
Jul 16, 2003 13.75 13.84 13.74 13.84 11,434,772 -0.03(-0.19%)
Jul 15, 2003 13.78 13.87 13.72 13.87 15,710,012 +0.06(+0.46%)
Jul 14, 2003 13.84 13.86 13.79 13.80 12,035,693 -0.03(-0.25%)
Jul 11, 2003 13.80 13.89 13.76 13.84 9,108,844 +0.03(+0.24%)
Jul 10, 2003 13.83 13.87 13.74 13.81 14,690,239 -0.02(-0.17%)
Jul 09, 2003 14.06 14.12 13.83 13.83 15,866,802 -0.25(-1.78%)
Jul 08, 2003 14.13 14.17 14.07 14.08 8,103,470 -0.11(-0.76%)
Jul 07, 2003 14.08 14.23 14.08 14.19 9,515,537 +0.13(+0.92%)
Jul 03, 2003 14.06 14.18 14.02 14.06 5,202,219 -0.02(-0.17%)
Jul 02, 2003 14.06 14.13 14.05 14.08 10,442,837 +0.02(+0.17%)
Jul 01, 2003 13.91 14.15 13.87 14.06 10,059,822 +0.12(+0.87%)
Jun 30, 2003 13.97 14.06 13.92 13.94 8,282,018 +0.00(+0.01%)
Jun 27, 2003 14.11 14.11 13.93 13.93 9,571,534 -0.17(-1.23%)
Jun 26, 2003 14.17 14.17 14.03 14.11 12,295,516 -0.06(-0.45%)
Jun 25, 2003 14.37 14.43 14.16 14.17 11,129,512 -0.26(-1.83%)
Jun 24, 2003 14.22 14.45 14.22 14.44 12,016,174 +0.14(+0.96%)
Jun 23, 2003 14.22 14.32 14.12 14.30 10,773,055 +0.04(+0.30%)
Jun 20, 2003 14.20 14.34 14.13 14.26 15,042,856 +0.13(+0.91%)
Jun 19, 2003 14.30 14.33 14.07 14.13 10,501,713 -0.18(-1.23%)
Jun 18, 2003 14.36 14.36 14.22 14.30 10,534,031 -0.05(-0.38%)
Jun 17, 2003 14.42 14.45 14.32 14.36 8,677,832 -0.08(-0.55%)
Jun 16, 2003 14.31 14.46 14.28 14.44 11,304,220 +0.19(+1.35%)
Jun 13, 2003 14.27 14.28 14.15 14.25 7,380,637 +0.05(+0.38%)
Jun 12, 2003 14.21 14.22 14.09 14.19 9,740,163 +0.05(+0.35%)
Jun 11, 2003 14.19 14.19 14.05 14.14 9,294,112 -0.02(-0.11%)
Jun 10, 2003 14.15 14.20 14.08 14.16 7,413,595 +0.00(+0.03%)
Jun 09, 2003 14.17 14.24 14.13 14.15 6,409,820 -0.04(-0.25%)
Jun 06, 2003 14.25 14.29 14.11 14.19 14,932,463 -0.09(-0.64%)
Jun 05, 2003 14.34 14.43 14.17 14.28 11,271,583 -0.15(-1.07%)
Jun 04, 2003 14.38 14.46 14.35 14.43 11,886,262 +0.05(+0.35%)
Jun 03, 2003 14.29 14.41 14.24 14.38 9,169,960 +0.11(+0.80%)
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.