Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.74 46.97 46.65 46.79 12,455,612 +0.14(+0.30%)
Mar 29, 2012 46.63 46.74 46.47 46.65 9,937,166 -0.13(-0.27%)
Mar 28, 2012 46.72 46.86 46.60 46.77 10,823,699 +0.03(+0.06%)
Mar 27, 2012 46.99 47.15 46.61 46.74 11,401,738 -0.22(-0.46%)
Mar 26, 2012 47.02 47.22 46.81 46.96 11,232,042 +0.02(+0.04%)
Mar 23, 2012 46.99 47.02 46.83 46.94 8,628,412 -0.06(-0.13%)
Mar 22, 2012 46.64 47.17 46.60 47.00 10,516,881 +0.22(+0.48%)
Mar 21, 2012 46.79 46.89 46.54 46.78 8,792,209 -0.01(-0.01%)
Mar 20, 2012 46.61 46.95 46.57 46.79 8,819,603 +0.00(+0.00%)
Mar 19, 2012 46.66 46.97 46.61 46.79 10,111,612 -0.03(-0.06%)
Mar 16, 2012 47.22 47.23 46.73 46.81 22,573,710 -0.30(-0.64%)
Mar 15, 2012 47.12 47.19 46.99 47.11 12,370,842 -0.12(-0.25%)
Mar 14, 2012 47.15 47.30 47.12 47.23 11,573,047 -0.03(-0.07%)
Mar 13, 2012 47.23 47.27 47.04 47.27 13,035,779 +0.13(+0.28%)
Mar 12, 2012 46.48 47.18 46.45 47.13 12,678,242 +0.54(+1.17%)
Mar 09, 2012 46.68 46.68 46.36 46.59 8,202,855 +0.02(+0.04%)
Mar 08, 2012 46.60 46.68 46.48 46.57 8,348,428 +0.22(+0.48%)
Mar 07, 2012 46.51 46.69 46.24 46.35 10,732,174 -0.18(-0.39%)
Mar 06, 2012 46.29 46.70 46.08 46.53 14,116,941 -0.08(-0.16%)
Mar 05, 2012 46.37 46.62 46.26 46.60 9,960,112 +0.19(+0.42%)
Mar 02, 2012 46.44 46.56 46.22 46.41 10,087,699 +0.01(+0.02%)
Mar 01, 2012 46.95 47.12 46.26 46.40 17,191,982 -0.67(-1.42%)
Feb 29, 2012 46.92 47.18 46.86 47.07 21,180,868 +0.16(+0.34%)
Feb 28, 2012 46.35 46.98 46.32 46.91 19,347,600 +0.48(+1.03%)
Feb 27, 2012 46.34 46.67 46.03 46.43 25,716,836 -0.01(-0.01%)
Feb 24, 2012 46.46 46.60 46.31 46.44 25,537,624 +0.20(+0.44%)
Feb 23, 2012 44.79 46.34 44.73 46.24 28,965,608 +1.38(+3.07%)
Feb 22, 2012 44.72 45.05 44.67 44.86 10,098,100 +0.01(+0.03%)
Feb 21, 2012 45.24 45.30 44.79 44.84 14,418,991 -0.34(-0.75%)
Feb 17, 2012 45.59 45.62 45.18 45.18 14,770,091 -0.20(-0.44%)
Feb 16, 2012 45.09 45.53 45.00 45.39 15,558,925 +0.45(+1.01%)
Feb 15, 2012 45.12 45.21 44.82 44.93 16,738,205 +0.05(+0.11%)
Feb 14, 2012 44.62 44.89 44.61 44.89 10,052,284 +0.17(+0.39%)
Feb 13, 2012 44.66 44.82 44.59 44.71 9,911,223 +0.24(+0.55%)
Feb 10, 2012 44.27 44.54 44.24 44.47 11,916,917 -0.11(-0.25%)
Feb 09, 2012 44.44 44.62 44.22 44.58 13,147,185 +0.28(+0.63%)
Feb 08, 2012 44.36 44.40 44.16 44.30 11,743,434 -0.04(-0.09%)
Feb 07, 2012 44.24 44.49 44.11 44.34 12,787,563 +0.13(+0.30%)
Feb 06, 2012 43.76 44.28 43.70 44.21 14,016,198 +0.52(+1.18%)
Feb 03, 2012 44.11 44.45 43.55 43.69 25,054,312 -0.38(-0.87%)
Feb 02, 2012 44.10 44.29 44.03 44.08 18,119,280 +0.08(+0.17%)
Feb 01, 2012 44.15 44.34 43.99 44.00 18,532,198 +0.12(+0.27%)
Jan 31, 2012 44.15 44.24 43.65 43.88 16,319,152 -0.12(-0.27%)
Jan 30, 2012 44.41 44.41 43.88 44.00 17,945,374 -0.76(-1.70%)
Jan 27, 2012 44.77 45.23 44.31 44.76 15,773,432 -0.35(-0.77%)
Jan 26, 2012 45.32 45.51 45.06 45.11 17,140,956 -0.13(-0.28%)
Jan 25, 2012 44.82 45.35 44.68 45.23 15,677,213 +0.33(+0.74%)
Jan 24, 2012 45.00 45.07 44.58 44.90 13,994,737 -0.35(-0.77%)
Jan 23, 2012 45.88 45.90 45.09 45.25 21,301,086 -0.86(-1.86%)
Jan 20, 2012 45.69 46.12 45.56 46.10 17,511,582 +0.10(+0.23%)
Jan 19, 2012 45.92 46.12 45.54 46.00 13,426,790 +0.03(+0.08%)
Jan 18, 2012 45.87 46.03 45.82 45.96 14,921,202 +0.21(+0.45%)
Jan 17, 2012 45.55 45.93 45.54 45.76 51,736,120 +0.31(+0.68%)
Jan 13, 2012 45.28 45.46 45.14 45.45 48,565,776 +0.00(+0.00%)
Jan 12, 2012 45.58 45.58 45.28 45.45 43,090,756 +0.09(+0.20%)
Jan 11, 2012 45.65 45.79 45.21 45.36 21,252,608 -0.45(-0.98%)
Jan 10, 2012 46.17 46.18 45.63 45.81 14,941,985 -0.21(-0.47%)
Jan 09, 2012 45.75 46.10 45.73 46.02 11,346,735 +0.19(+0.42%)
Jan 06, 2012 45.93 46.01 45.53 45.83 12,194,041 -0.11(-0.24%)
Jan 05, 2012 45.88 46.03 45.75 45.94 14,603,752 -0.19(-0.42%)
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.