Procter & Gamble (NY: PG )

162.35 -0.26 (-0.16%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 57.16 57.18 56.23 56.36 13,152,774 -0.67(-1.17%)
Apr 29, 2013 56.94 57.25 56.70 57.03 9,041,678 +0.43(+0.75%)
Apr 26, 2013 56.32 56.69 56.22 56.60 11,945,293 +0.38(+0.68%)
Apr 25, 2013 57.02 57.02 56.05 56.22 20,028,138 -0.40(-0.70%)
Apr 24, 2013 58.35 58.44 56.48 56.62 35,018,452 -3.54(-5.88%)
Apr 23, 2013 59.37 60.15 58.67 60.15 17,405,874 +0.83(+1.40%)
Apr 22, 2013 59.26 59.46 59.12 59.32 10,333,339 -0.02(-0.04%)
Apr 19, 2013 58.57 59.54 58.45 59.34 18,040,858 +1.14(+1.95%)
Apr 18, 2013 57.64 58.43 57.62 58.21 14,951,462 +0.59(+1.02%)
Apr 17, 2013 58.29 58.40 57.46 57.62 15,045,536 -0.76(-1.30%)
Apr 16, 2013 58.18 58.45 57.84 58.37 12,852,395 +0.33(+0.56%)
Apr 15, 2013 58.15 58.91 58.01 58.05 14,925,621 -0.31(-0.54%)
Apr 12, 2013 57.94 58.78 57.92 58.36 12,876,481 +0.30(+0.51%)
Apr 11, 2013 57.84 58.40 57.81 58.06 16,236,234 +0.31(+0.54%)
Apr 10, 2013 57.20 57.93 57.16 57.75 10,905,943 +0.71(+1.25%)
Apr 09, 2013 57.44 57.49 56.89 57.03 9,276,691 -0.39(-0.67%)
Apr 08, 2013 56.91 57.49 56.76 57.42 8,623,387 +0.41(+0.72%)
Apr 05, 2013 56.76 57.13 56.72 57.01 9,009,015 -0.23(-0.39%)
Apr 04, 2013 57.08 57.56 57.03 57.24 12,034,830 +0.31(+0.54%)
Apr 03, 2013 57.49 57.63 56.73 56.93 11,564,107 -0.61(-1.06%)
Apr 02, 2013 56.73 57.68 56.59 57.54 18,351,928 +0.92(+1.62%)
Apr 01, 2013 56.01 56.73 55.92 56.63 9,973,065 +0.47(+0.83%)
Mar 28, 2013 56.08 56.23 55.87 56.16 11,001,625 +0.00(+0.00%)
Mar 27, 2013 56.10 56.19 55.80 56.16 7,237,555 -0.25(-0.44%)
Mar 26, 2013 56.13 56.48 56.04 56.41 7,392,074 +0.52(+0.94%)
Mar 25, 2013 56.31 56.57 55.71 55.88 9,390,581 -0.43(-0.76%)
Mar 22, 2013 56.25 56.44 56.12 56.31 8,065,796 +0.04(+0.08%)
Mar 21, 2013 56.42 56.60 56.22 56.27 8,673,066 -0.27(-0.48%)
Mar 20, 2013 56.33 56.71 56.31 56.54 11,822,292 +0.34(+0.61%)
Mar 19, 2013 55.49 56.25 55.47 56.20 12,756,749 +0.69(+1.25%)
Mar 18, 2013 55.31 55.79 55.24 55.50 9,717,463 -0.13(-0.24%)
Mar 15, 2013 56.17 56.39 55.63 55.63 20,927,364 -0.77(-1.36%)
Mar 14, 2013 56.02 56.46 55.99 56.40 11,091,902 +0.43(+0.77%)
Mar 13, 2013 56.17 56.19 55.77 55.97 8,698,875 -0.27(-0.48%)
Mar 12, 2013 56.25 56.44 56.12 56.24 9,628,167 -0.13(-0.23%)
Mar 11, 2013 56.13 56.40 56.04 56.37 9,086,175 +0.12(+0.22%)
Mar 08, 2013 56.12 56.26 55.72 56.25 9,958,155 +0.20(+0.36%)
Mar 07, 2013 56.28 56.47 55.95 56.04 9,757,998 -0.22(-0.39%)
Mar 06, 2013 56.12 56.44 55.98 56.26 9,874,244 +0.11(+0.19%)
Mar 05, 2013 55.95 56.40 55.91 56.15 13,333,421 +0.27(+0.48%)
Mar 04, 2013 55.57 55.88 55.36 55.88 10,472,474 +0.14(+0.25%)
Mar 01, 2013 55.17 55.91 55.07 55.74 13,174,868 +0.23(+0.41%)
Feb 28, 2013 55.95 56.05 55.51 55.52 14,369,633 -0.42(-0.74%)
Feb 27, 2013 55.35 56.08 55.17 55.93 10,385,868 +0.49(+0.88%)
Feb 26, 2013 55.38 55.66 55.22 55.44 11,497,411 +0.12(+0.21%)
Feb 25, 2013 56.17 56.60 55.33 55.33 13,681,492 -0.78(-1.39%)
Feb 22, 2013 56.15 56.25 55.94 56.11 11,572,314 -0.04(-0.07%)
Feb 21, 2013 55.59 56.26 55.31 56.14 14,140,464 -0.03(-0.05%)
Feb 20, 2013 56.31 56.49 56.06 56.17 12,729,264 -0.22(-0.39%)
Feb 19, 2013 55.79 56.67 55.74 56.39 16,169,456 +0.61(+1.10%)
Feb 15, 2013 55.91 56.09 55.54 55.78 15,323,632 -0.17(-0.31%)
Feb 14, 2013 55.60 56.09 55.57 55.95 13,789,467 +0.16(+0.29%)
Feb 13, 2013 55.39 55.81 55.37 55.79 9,761,331 +0.42(+0.76%)
Feb 12, 2013 55.36 55.61 55.25 55.37 8,618,650 +0.12(+0.22%)
Feb 11, 2013 54.96 55.33 54.74 55.25 9,506,640 +0.04(+0.08%)
Feb 08, 2013 55.50 55.74 55.07 55.20 12,530,091 -0.29(-0.53%)
Feb 07, 2013 55.37 55.69 55.23 55.50 13,581,448 +0.00(+0.00%)
Feb 06, 2013 54.89 55.52 54.69 55.50 23,348,720 +0.66(+1.20%)
Feb 04, 2013 55.16 55.24 54.62 54.84 15,211,979 -0.49(-0.88%)
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.