Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.67 44.61 43.64 44.59 21,691,636 +1.41(+3.26%)
Nov 29, 2011 43.15 43.47 43.07 43.18 9,259,796 +0.20(+0.47%)
Nov 28, 2011 42.58 43.13 42.52 42.98 11,110,878 +0.86(+2.03%)
Nov 25, 2011 42.26 42.67 42.13 42.13 6,856,061 -0.04(-0.10%)
Nov 23, 2011 42.34 42.48 42.13 42.17 10,843,718 -0.44(-1.02%)
Nov 22, 2011 42.49 42.99 42.46 42.60 12,049,632 +0.02(+0.05%)
Nov 21, 2011 43.19 43.49 42.44 42.58 19,192,606 -1.09(-2.50%)
Nov 18, 2011 43.58 43.85 43.55 43.67 11,039,594 +0.21(+0.48%)
Nov 17, 2011 43.61 43.96 43.19 43.47 12,345,104 -0.23(-0.54%)
Nov 16, 2011 43.58 44.12 43.52 43.70 13,362,283 -0.19(-0.44%)
Nov 15, 2011 43.77 44.13 43.58 43.89 11,111,773 +0.35(+0.81%)
Nov 14, 2011 43.81 43.88 43.46 43.54 9,893,922 -0.58(-1.31%)
Nov 11, 2011 44.03 44.29 43.91 44.12 8,298,798 +0.44(+1.01%)
Nov 10, 2011 43.86 43.96 43.37 43.68 8,896,087 +0.37(+0.84%)
Nov 09, 2011 44.06 44.08 43.20 43.31 14,047,593 -1.03(-2.32%)
Nov 08, 2011 43.84 44.43 43.84 44.34 10,747,117 +0.52(+1.18%)
Nov 07, 2011 43.53 43.90 43.29 43.83 9,498,204 +0.30(+0.68%)
Nov 04, 2011 43.43 43.64 43.07 43.53 11,234,961 -0.12(-0.28%)
Nov 03, 2011 43.72 43.87 43.43 43.65 12,355,400 +0.24(+0.56%)
Nov 02, 2011 43.78 43.89 43.09 43.41 12,718,283 +0.10(+0.24%)
Nov 01, 2011 43.76 43.92 43.17 43.31 19,500,058 -0.88(-2.00%)
Oct 31, 2011 44.58 44.77 44.16 44.19 13,641,320 -0.51(-1.14%)
Oct 28, 2011 44.77 44.91 44.42 44.70 15,430,387 -0.37(-0.81%)
Oct 27, 2011 45.14 45.35 44.41 45.07 24,109,558 +0.21(+0.48%)
Oct 26, 2011 44.82 44.90 44.32 44.85 13,613,028 +0.30(+0.68%)
Oct 25, 2011 44.95 45.14 44.45 44.55 12,915,096 -0.59(-1.32%)
Oct 24, 2011 45.41 45.50 44.90 45.14 14,213,853 -0.61(-1.34%)
Oct 21, 2011 45.31 45.79 45.21 45.76 18,863,814 +0.81(+1.80%)
Oct 20, 2011 44.82 45.08 44.52 44.95 11,175,721 +0.23(+0.53%)
Oct 19, 2011 44.43 45.11 44.39 44.72 13,175,619 +0.25(+0.55%)
Oct 18, 2011 43.95 44.93 43.91 44.47 17,220,890 +0.45(+1.03%)
Oct 17, 2011 44.42 44.83 43.88 44.02 10,363,881 -0.43(-0.97%)
Oct 14, 2011 44.53 44.64 44.09 44.45 10,927,485 +0.16(+0.37%)
Oct 13, 2011 44.19 44.39 43.82 44.29 10,664,355 -0.16(-0.37%)
Oct 12, 2011 44.33 44.76 44.21 44.45 14,897,629 +0.22(+0.50%)
Oct 11, 2011 44.01 44.41 44.01 44.23 8,323,987 -0.16(-0.35%)
Oct 10, 2011 44.09 44.40 43.93 44.39 9,707,046 +0.61(+1.39%)
Oct 07, 2011 43.82 44.11 43.60 43.78 12,995,276 +0.21(+0.47%)
Oct 06, 2011 42.99 43.61 42.96 43.57 12,688,137 +0.19(+0.43%)
Oct 05, 2011 43.33 43.59 43.01 43.39 17,551,582 -0.02(-0.05%)
Oct 04, 2011 42.68 43.49 42.32 43.41 18,724,594 +0.36(+0.84%)
Oct 03, 2011 43.57 43.99 42.98 43.05 17,973,808 -0.23(-0.54%)
Sep 30, 2011 43.43 44.11 43.27 43.28 16,586,350 -0.36(-0.82%)
Sep 29, 2011 43.53 43.88 43.15 43.64 14,304,199 +0.66(+1.55%)
Sep 28, 2011 43.40 43.76 42.86 42.97 13,216,759 -0.36(-0.84%)
Sep 27, 2011 43.21 43.83 42.99 43.33 15,667,393 +0.49(+1.15%)
Sep 26, 2011 42.24 43.01 42.22 42.84 19,509,232 +0.88(+2.11%)
Sep 23, 2011 41.74 41.97 41.37 41.96 13,317,188 +0.05(+0.13%)
Sep 22, 2011 42.18 42.41 41.31 41.90 25,373,496 -1.27(-2.94%)
Sep 21, 2011 44.09 44.16 43.13 43.17 14,084,672 -0.73(-1.65%)
Sep 20, 2011 43.74 44.31 43.48 43.90 11,993,576 +0.18(+0.42%)
Sep 19, 2011 43.59 43.91 43.51 43.71 16,091,197 -0.36(-0.81%)
Sep 16, 2011 43.31 44.32 43.16 44.07 36,044,828 +1.06(+2.47%)
Sep 15, 2011 42.78 43.01 42.54 43.01 13,373,851 +0.30(+0.71%)
Sep 14, 2011 42.55 43.12 42.15 42.70 16,841,550 +0.27(+0.65%)
Sep 13, 2011 42.31 42.54 41.90 42.43 12,159,211 +0.08(+0.18%)
Sep 12, 2011 41.96 42.42 41.79 42.35 14,404,482 -0.01(-0.02%)
Sep 09, 2011 42.75 42.82 42.18 42.36 17,935,994 -0.73(-1.70%)
Sep 08, 2011 42.87 43.72 42.74 43.09 16,239,502 +0.13(+0.30%)
Sep 07, 2011 42.98 43.19 42.90 42.96 12,955,715 +0.23(+0.55%)
Sep 06, 2011 41.91 42.85 41.85 42.73 16,720,436 -0.12(-0.27%)
Sep 02, 2011 43.02 43.20 42.75 42.85 12,871,846 -0.49(-1.12%)
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.