Procter & Gamble (NY: PG )

173.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 12.33 12.46 12.30 12.36 6,306,467 -0.06(-0.48%)
Dec 28, 2001 12.55 12.55 12.35 12.42 5,647,310 -0.10(-0.80%)
Dec 27, 2001 12.57 12.59 12.46 12.52 6,833,153 -0.05(-0.43%)
Dec 26, 2001 12.54 12.69 12.54 12.58 5,964,730 +0.04(+0.30%)
Dec 24, 2001 12.60 12.65 12.51 12.54 3,485,532 -0.06(-0.47%)
Dec 21, 2001 12.70 12.71 12.49 12.60 14,157,474 -0.05(-0.43%)
Dec 20, 2001 12.67 12.73 12.61 12.66 9,100,525 -0.07(-0.58%)
Dec 19, 2001 12.61 12.76 12.57 12.73 12,722,048 +0.01(+0.10%)
Dec 18, 2001 12.54 12.77 12.50 12.72 10,532,751 +0.25(+1.98%)
Dec 17, 2001 12.52 12.67 12.47 12.47 11,377,496 -0.02(-0.12%)
Dec 14, 2001 12.55 12.62 12.43 12.49 10,405,079 -0.16(-1.24%)
Dec 13, 2001 12.49 12.67 12.34 12.64 20,382,666 +0.15(+1.19%)
Dec 12, 2001 12.38 12.50 12.33 12.49 26,661,296 +0.51(+4.24%)
Dec 11, 2001 12.01 12.14 11.95 11.99 11,256,864 -0.00(-0.03%)
Dec 10, 2001 11.79 12.10 11.76 11.99 12,364,631 +0.20(+1.71%)
Dec 07, 2001 11.81 11.84 11.68 11.79 6,985,143 -0.04(-0.36%)
Dec 06, 2001 11.95 12.04 11.80 11.83 8,300,257 -0.16(-1.30%)
Dec 05, 2001 11.95 12.14 11.91 11.99 10,188,773 +0.06(+0.47%)
Dec 04, 2001 11.95 12.04 11.83 11.93 7,732,614 +0.01(+0.05%)
Dec 03, 2001 12.10 12.10 11.88 11.92 8,771,266 -0.18(-1.50%)
Nov 30, 2001 12.03 12.21 12.03 12.10 8,949,175 +0.00(+0.03%)
Nov 29, 2001 11.89 12.13 11.76 12.10 11,642,118 +0.22(+1.89%)
Nov 28, 2001 12.01 12.07 11.87 11.88 8,628,875 -0.18(-1.45%)
Nov 27, 2001 12.14 12.23 12.02 12.05 10,371,161 -0.16(-1.32%)
Nov 26, 2001 12.20 12.25 12.11 12.21 7,257,445 -0.05(-0.38%)
Nov 23, 2001 12.17 12.27 12.16 12.26 2,688,144 +0.09(+0.71%)
Nov 21, 2001 12.19 12.27 12.15 12.17 6,565,970 -0.09(-0.76%)
Nov 20, 2001 12.22 12.29 12.14 12.27 8,551,121 -0.03(-0.23%)
Nov 19, 2001 12.32 12.34 12.19 12.29 8,760,707 -0.01(-0.08%)
Nov 16, 2001 12.29 12.30 12.15 12.30 8,693,191 +0.07(+0.57%)
Nov 15, 2001 12.22 12.32 12.18 12.23 9,553,295 +0.01(+0.08%)
Nov 14, 2001 12.19 12.23 12.07 12.22 10,247,330 +0.06(+0.48%)
Nov 13, 2001 12.10 12.17 11.95 12.17 8,415,129 +0.09(+0.76%)
Nov 12, 2001 11.98 12.10 11.95 12.07 6,172,716 -0.01(-0.05%)
Nov 09, 2001 11.94 12.11 11.92 12.08 7,437,273 +0.10(+0.80%)
Nov 08, 2001 12.19 12.19 11.91 11.99 9,940,470 -0.22(-1.80%)
Nov 07, 2001 12.10 12.22 12.09 12.21 9,303,711 +0.02(+0.14%)
Nov 06, 2001 12.02 12.19 11.93 12.19 8,821,823 +0.17(+1.39%)
Nov 05, 2001 11.89 12.03 11.87 12.02 10,038,383 +0.15(+1.22%)
Nov 02, 2001 11.84 11.97 11.75 11.88 9,259,874 +0.00(+0.03%)
Nov 01, 2001 11.53 11.87 11.51 11.87 15,611,779 +0.34(+2.98%)
Oct 31, 2001 11.59 11.63 11.48 11.53 12,106,728 -0.07(-0.57%)
Oct 30, 2001 11.25 11.60 11.21 11.59 17,025,766 +0.45(+4.07%)
Oct 29, 2001 11.41 11.45 11.14 11.14 8,752,707 -0.32(-2.79%)
Oct 26, 2001 11.29 11.49 11.23 11.46 7,619,341 +0.17(+1.47%)
Oct 25, 2001 11.05 11.33 11.02 11.30 7,539,986 +0.14(+1.25%)
Oct 24, 2001 11.21 11.27 11.15 11.16 7,762,052 -0.02(-0.14%)
Oct 23, 2001 11.36 11.38 11.10 11.17 6,705,801 -0.15(-1.31%)
Oct 22, 2001 11.21 11.39 11.19 11.32 6,916,987 +0.11(+0.98%)
Oct 19, 2001 11.09 11.28 11.06 11.21 9,584,333 +0.23(+2.06%)
Oct 18, 2001 10.97 11.22 10.94 10.99 12,025,133 +0.08(+0.72%)
Oct 17, 2001 11.02 11.13 10.90 10.91 11,691,395 -0.18(-1.59%)
Oct 16, 2001 11.05 11.10 10.96 11.08 13,551,753 -0.03(-0.25%)
Oct 15, 2001 11.17 11.17 11.04 11.11 9,505,298 -0.13(-1.15%)
Oct 12, 2001 11.18 11.28 11.17 11.24 9,423,064 -0.10(-0.89%)
Oct 11, 2001 11.41 11.49 11.22 11.34 10,190,373 -0.12(-1.02%)
Oct 10, 2001 11.26 11.59 11.26 11.46 8,911,417 +0.12(+1.10%)
Oct 09, 2001 11.29 11.53 11.27 11.34 8,668,553 +0.05(+0.40%)
Oct 08, 2001 11.25 11.42 11.21 11.29 6,781,636 -0.07(-0.61%)
Oct 05, 2001 11.14 11.41 11.14 11.36 9,828,157 +0.23(+2.09%)
Oct 04, 2001 11.41 11.42 11.12 11.13 12,773,884 -0.32(-2.80%)
Oct 03, 2001 11.38 11.47 11.24 11.45 13,251,293 -0.00(-0.04%)
Oct 02, 2001 11.31 11.48 11.29 11.45 9,142,442 +0.14(+1.23%)
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.