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 (%)
Mar 31, 2015 63.29 63.42 62.67 62.67 11,310,165 -0.60(-0.94%)
Mar 30, 2015 63.19 63.44 62.83 63.26 8,390,576 +0.31(+0.50%)
Mar 27, 2015 62.77 63.12 62.70 62.95 8,422,684 +0.12(+0.19%)
Mar 26, 2015 63.15 63.18 62.67 62.83 9,560,605 -0.66(-1.04%)
Mar 25, 2015 64.52 64.52 63.37 63.48 11,091,142 -0.70(-1.08%)
Mar 24, 2015 64.92 65.09 64.14 64.18 9,779,157 -0.72(-1.11%)
Mar 23, 2015 64.52 65.04 64.52 64.90 12,933,464 +0.09(+0.14%)
Mar 20, 2015 64.23 64.84 64.06 64.81 29,525,642 +1.04(+1.63%)
Mar 19, 2015 63.83 64.05 63.57 63.77 12,104,975 -0.28(-0.44%)
Mar 18, 2015 63.37 64.28 62.73 64.05 16,485,903 +0.69(+1.09%)
Mar 17, 2015 63.75 63.76 63.04 63.36 9,818,969 -0.54(-0.85%)
Mar 16, 2015 62.77 64.20 62.70 63.90 20,422,182 +1.32(+2.11%)
Mar 13, 2015 62.70 62.93 62.06 62.58 9,797,145 -0.20(-0.32%)
Mar 12, 2015 62.40 62.80 62.34 62.78 9,089,185 +0.54(+0.86%)
Mar 11, 2015 62.35 62.54 61.80 62.24 13,162,930 -0.11(-0.18%)
Mar 10, 2015 63.07 63.38 62.36 62.36 12,658,983 -1.19(-1.87%)
Mar 09, 2015 63.32 63.64 63.23 63.54 9,580,292 +0.33(+0.52%)
Mar 06, 2015 64.50 64.52 62.99 63.22 14,826,267 -1.51(-2.33%)
Mar 05, 2015 64.71 64.82 64.31 64.72 7,720,012 +0.21(+0.33%)
Mar 04, 2015 65.04 65.13 64.40 64.51 9,600,946 -0.62(-0.95%)
Mar 03, 2015 65.27 65.34 64.68 65.13 7,970,112 -0.19(-0.29%)
Mar 02, 2015 65.10 65.32 64.88 65.32 9,460,474 +0.21(+0.33%)
Feb 27, 2015 65.02 65.30 64.68 65.10 10,048,824 -0.03(-0.05%)
Feb 26, 2015 65.33 65.59 64.92 65.14 10,414,233 -0.22(-0.34%)
Feb 25, 2015 65.54 65.61 65.19 65.36 7,813,912 -0.03(-0.05%)
Feb 24, 2015 65.40 65.57 65.01 65.39 8,502,142 +0.08(+0.13%)
Feb 23, 2015 64.97 65.39 64.74 65.30 10,350,322 +0.40(+0.61%)
Feb 20, 2015 64.97 65.04 64.39 64.91 12,528,416 -0.26(-0.40%)
Feb 19, 2015 65.85 66.00 65.04 65.17 9,502,956 -0.80(-1.22%)
Feb 18, 2015 65.59 66.07 65.40 65.97 10,633,108 +0.59(+0.90%)
Feb 17, 2015 65.82 65.82 65.01 65.38 13,481,756 -0.31(-0.48%)
Feb 13, 2015 65.79 65.69 65.69 65.69 8,201,175 -0.10(-0.15%)
Feb 12, 2015 65.82 65.88 65.32 65.79 7,943,013 +0.30(+0.46%)
Feb 11, 2015 65.73 65.85 65.12 65.49 9,394,055 +0.19(+0.29%)
Feb 10, 2015 65.26 65.44 64.87 65.30 9,231,071 +0.26(+0.40%)
Feb 09, 2015 65.24 65.33 64.69 65.04 11,521,803 -0.43(-0.65%)
Feb 06, 2015 66.20 66.24 65.12 65.47 11,022,647 -0.83(-1.26%)
Feb 05, 2015 65.95 66.37 65.85 66.31 8,540,229 +0.70(+1.06%)
Feb 04, 2015 65.69 66.14 65.43 65.61 12,046,358 -0.12(-0.19%)
Feb 03, 2015 65.73 65.77 65.10 65.73 14,053,792 +0.63(+0.98%)
Feb 02, 2015 64.68 65.11 64.00 65.10 13,440,001 +0.63(+0.98%)
Jan 30, 2015 65.07 65.18 64.43 64.46 19,202,216 -1.06(-1.61%)
Jan 29, 2015 65.60 65.85 65.12 65.52 15,762,353 +0.40(+0.61%)
Jan 28, 2015 66.25 66.47 65.01 65.12 18,348,682 -1.02(-1.55%)
Jan 27, 2015 66.61 66.70 65.79 66.14 18,851,902 -2.36(-3.45%)
Jan 26, 2015 68.79 68.79 67.87 68.51 12,252,723 -0.38(-0.55%)
Jan 23, 2015 69.72 69.74 68.79 68.89 8,820,632 -1.18(-1.68%)
Jan 22, 2015 69.62 70.12 68.73 70.07 9,429,225 +0.68(+0.98%)
Jan 21, 2015 69.14 69.74 68.55 69.39 9,119,784 +0.14(+0.20%)
Jan 20, 2015 69.29 69.70 68.72 69.25 13,003,249 -0.05(-0.07%)
Jan 16, 2015 68.31 69.36 68.24 69.29 11,609,285 +1.06(+1.55%)
Jan 15, 2015 68.34 68.72 67.84 68.24 8,912,852 -0.10(-0.14%)
Jan 14, 2015 68.14 68.46 67.91 68.34 8,451,979 -0.24(-0.34%)
Jan 13, 2015 68.94 69.48 68.17 68.57 8,863,630 +0.29(+0.42%)
Jan 12, 2015 68.70 68.81 67.97 68.28 6,914,825 -0.25(-0.37%)
Jan 09, 2015 69.24 69.24 68.43 68.53 6,417,310 -0.65(-0.93%)
Jan 08, 2015 68.71 69.27 68.44 69.18 8,996,182 +0.78(+1.14%)
Jan 07, 2015 68.30 68.62 68.01 68.40 7,884,060 +0.36(+0.52%)
Jan 06, 2015 68.58 68.77 67.78 68.04 10,259,868 -0.31(-0.46%)
Jan 05, 2015 68.52 69.10 68.23 68.35 11,358,866 -0.33(-0.48%)
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.