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, 2013 56.10 56.36 55.04 55.21 20,558,472 -1.18(-2.10%)
Sep 27, 2013 56.79 56.79 56.07 56.40 8,976,879 -0.61(-1.08%)
Sep 26, 2013 56.91 57.07 56.69 57.01 6,338,596 +0.24(+0.42%)
Sep 25, 2013 57.59 57.70 56.76 56.77 10,357,093 -0.66(-1.14%)
Sep 24, 2013 57.68 58.05 57.40 57.42 10,246,537 -0.48(-0.83%)
Sep 23, 2013 57.85 58.13 57.49 57.91 8,586,068 -0.08(-0.14%)
Sep 20, 2013 58.50 58.56 57.99 57.99 15,291,952 -0.53(-0.91%)
Sep 19, 2013 58.80 58.82 58.28 58.52 11,152,469 -0.13(-0.22%)
Sep 18, 2013 57.75 58.78 57.36 58.65 14,194,055 +0.34(+0.58%)
Sep 17, 2013 58.40 58.62 58.17 58.31 7,472,143 -0.24(-0.41%)
Sep 16, 2013 58.48 58.59 57.74 58.55 10,329,033 +0.81(+1.40%)
Sep 13, 2013 57.29 57.83 57.27 57.74 6,700,497 +0.58(+1.01%)
Sep 12, 2013 57.26 57.56 57.10 57.16 9,508,167 -0.01(-0.01%)
Sep 11, 2013 56.43 57.17 56.42 57.17 9,650,409 +0.23(+0.41%)
Sep 10, 2013 57.34 57.44 56.81 56.94 9,104,750 -0.15(-0.27%)
Sep 09, 2013 56.51 57.12 56.51 57.09 8,167,556 +0.74(+1.31%)
Sep 06, 2013 56.33 56.69 55.80 56.35 9,552,650 +0.01(+0.01%)
Sep 05, 2013 56.67 56.70 56.12 56.34 9,749,757 -0.26(-0.45%)
Sep 04, 2013 56.62 56.79 56.33 56.60 8,256,954 -0.19(-0.33%)
Sep 03, 2013 57.17 57.28 56.56 56.79 9,218,816 -0.10(-0.18%)
Aug 30, 2013 56.63 57.02 53.77 56.89 12,375,901 +0.42(+0.75%)
Aug 29, 2013 56.07 56.86 55.82 56.47 7,908,328 +0.34(+0.60%)
Aug 28, 2013 56.87 56.87 56.13 56.13 12,303,874 -0.82(-1.44%)
Aug 27, 2013 56.88 57.23 56.48 56.95 9,654,479 -0.42(-0.73%)
Aug 26, 2013 58.37 58.42 57.36 57.37 8,740,586 -1.07(-1.84%)
Aug 23, 2013 58.34 58.48 58.13 58.44 7,158,916 +0.18(+0.30%)
Aug 22, 2013 57.92 58.47 57.61 58.26 8,590,182 +0.28(+0.49%)
Aug 21, 2013 58.07 58.52 57.74 57.98 10,118,772 -0.11(-0.19%)
Aug 20, 2013 58.23 58.51 57.91 58.09 7,081,157 -0.04(-0.08%)
Aug 19, 2013 58.17 58.50 58.01 58.13 8,143,268 -0.23(-0.39%)
Aug 16, 2013 58.63 58.79 58.36 58.36 12,940,103 -0.42(-0.72%)
Aug 15, 2013 59.13 59.22 58.55 58.78 10,150,729 -0.56(-0.95%)
Aug 14, 2013 59.65 59.73 59.30 59.35 7,074,684 -0.30(-0.50%)
Aug 13, 2013 59.73 59.89 59.40 59.65 6,758,338 +0.03(+0.05%)
Aug 12, 2013 59.33 59.70 59.19 59.62 6,738,959 -0.01(-0.02%)
Aug 09, 2013 59.84 59.94 59.30 59.63 8,389,408 -0.39(-0.64%)
Aug 08, 2013 59.97 60.19 59.54 60.02 8,499,241 +0.15(+0.26%)
Aug 07, 2013 59.46 60.05 59.44 59.86 7,973,476 +0.16(+0.27%)
Aug 06, 2013 59.38 59.87 59.38 59.70 8,231,999 +0.25(+0.42%)
Aug 05, 2013 59.20 59.64 59.13 59.46 6,383,802 +0.08(+0.14%)
Aug 02, 2013 59.47 59.53 58.84 59.38 9,074,166 -0.26(-0.43%)
Aug 01, 2013 59.62 60.06 59.32 59.63 14,682,693 +0.98(+1.67%)
Jul 31, 2013 58.75 59.46 58.55 58.65 16,233,275 -0.10(-0.17%)
Jul 30, 2013 58.79 59.09 58.55 58.75 8,808,905 +0.26(+0.44%)
Jul 29, 2013 58.51 58.76 58.47 58.50 6,009,521 -0.22(-0.37%)
Jul 26, 2013 58.45 58.74 57.99 58.72 8,959,562 -0.01(-0.02%)
Jul 25, 2013 58.44 58.85 58.32 58.73 8,542,919 +0.10(+0.17%)
Jul 24, 2013 59.13 59.16 58.53 58.63 7,677,797 -0.50(-0.84%)
Jul 23, 2013 59.32 59.45 59.00 59.13 5,903,045 -0.20(-0.33%)
Jul 22, 2013 59.32 59.49 59.09 59.32 6,590,353 -0.11(-0.18%)
Jul 19, 2013 58.70 59.46 58.47 59.43 10,765,463 +0.78(+1.33%)
Jul 18, 2013 58.45 58.98 58.45 58.65 7,565,494 +0.19(+0.32%)
Jul 17, 2013 58.79 59.05 58.44 58.46 9,136,314 -0.24(-0.41%)
Jul 16, 2013 58.96 58.99 58.66 58.70 15,460,448 -0.39(-0.66%)
Jul 15, 2013 58.99 59.15 58.61 59.09 13,828,215 -0.03(-0.05%)
Jul 12, 2013 58.48 59.19 58.48 59.12 17,363,020 +0.57(+0.97%)
Jul 11, 2013 58.40 58.72 58.21 58.56 12,670,063 +0.70(+1.22%)
Jul 10, 2013 57.74 58.07 57.49 57.85 9,525,844 +0.17(+0.29%)
Jul 09, 2013 57.32 57.93 57.10 57.69 15,804,994 +0.59(+1.03%)
Jul 08, 2013 56.94 57.33 56.91 57.10 15,384,830 +0.30(+0.54%)
Jul 05, 2013 57.19 57.29 56.39 56.79 10,022,169 -0.17(-0.29%)
Jul 03, 2013 56.75 57.09 56.14 56.96 7,376,544 +0.09(+0.17%)
Jul 02, 2013 56.51 56.99 56.34 56.87 14,109,216 +0.30(+0.54%)
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.