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 (%)
Oct 31, 2003 15.30 15.41 15.29 15.36 11,688,515 +0.06(+0.37%)
Oct 30, 2003 15.20 15.33 15.20 15.30 9,851,196 +0.10(+0.69%)
Oct 29, 2003 15.24 15.27 15.16 15.20 8,683,592 -0.04(-0.25%)
Oct 28, 2003 15.20 15.27 15.11 15.24 10,204,132 +0.11(+0.72%)
Oct 27, 2003 15.02 15.25 14.99 15.13 14,024,682 +0.12(+0.77%)
Oct 24, 2003 14.80 15.01 14.77 15.01 9,389,146 +0.14(+0.96%)
Oct 23, 2003 14.89 14.92 14.81 14.87 11,216,546 -0.02(-0.11%)
Oct 22, 2003 14.80 14.96 14.80 14.89 8,742,148 -0.07(-0.48%)
Oct 21, 2003 15.04 15.06 14.95 14.96 6,169,516 -0.04(-0.27%)
Oct 20, 2003 15.00 15.02 14.91 15.00 9,512,978 -0.03(-0.23%)
Oct 17, 2003 15.08 15.16 15.00 15.03 9,310,751 -0.01(-0.09%)
Oct 16, 2003 14.94 15.10 14.94 15.05 9,638,409 +0.10(+0.69%)
Oct 15, 2003 14.95 14.98 14.88 14.94 8,945,975 -0.06(-0.37%)
Oct 14, 2003 14.89 15.00 14.87 15.00 8,232,101 +0.08(+0.51%)
Oct 13, 2003 14.92 15.02 14.87 14.92 8,048,433 -0.01(-0.09%)
Oct 10, 2003 14.81 14.94 14.81 14.94 6,580,049 +0.09(+0.63%)
Oct 09, 2003 14.92 14.96 14.76 14.84 10,694,340 +0.00(+0.01%)
Oct 08, 2003 14.78 14.86 14.72 14.84 9,044,528 -0.02(-0.13%)
Oct 07, 2003 14.69 14.86 14.64 14.86 11,667,717 +0.17(+1.16%)
Oct 06, 2003 14.80 14.82 14.63 14.69 8,093,230 -0.14(-0.94%)
Oct 03, 2003 14.76 14.84 14.75 14.83 13,889,651 +0.07(+0.44%)
Oct 02, 2003 14.62 14.79 14.61 14.76 10,551,950 +0.08(+0.53%)
Oct 01, 2003 14.50 14.69 14.50 14.69 11,529,806 +0.18(+1.25%)
Sep 30, 2003 14.49 14.53 14.44 14.50 11,142,631 -0.01(-0.09%)
Sep 29, 2003 14.34 14.52 14.33 14.52 10,097,259 +0.18(+1.29%)
Sep 26, 2003 14.38 14.42 14.30 14.33 8,396,251 -0.07(-0.48%)
Sep 25, 2003 14.43 14.49 14.37 14.40 8,739,908 -0.03(-0.23%)
Sep 24, 2003 14.47 14.50 14.38 14.43 12,169,444 +0.01(+0.07%)
Sep 23, 2003 14.38 14.45 14.34 14.42 7,797,890 +0.02(+0.13%)
Sep 22, 2003 14.38 14.46 14.30 14.41 9,032,689 -0.08(-0.52%)
Sep 19, 2003 14.57 14.59 14.42 14.48 11,713,794 -0.09(-0.62%)
Sep 18, 2003 14.42 14.60 14.41 14.57 10,871,929 +0.12(+0.81%)
Sep 17, 2003 14.40 14.49 14.39 14.45 7,807,489 -0.01(-0.10%)
Sep 16, 2003 14.30 14.47 14.30 14.47 10,606,986 +0.13(+0.93%)
Sep 15, 2003 14.29 14.44 14.29 14.34 12,754,046 -0.03(-0.19%)
Sep 12, 2003 14.26 14.36 14.24 14.36 9,502,738 +0.06(+0.39%)
Sep 11, 2003 14.24 14.35 14.22 14.31 9,281,633 +0.09(+0.65%)
Sep 10, 2003 14.24 14.36 14.19 14.21 10,920,886 -0.03(-0.21%)
Sep 09, 2003 14.24 14.31 14.22 14.24 11,505,807 -0.07(-0.51%)
Sep 08, 2003 14.16 14.33 14.15 14.32 10,441,237 +0.10(+0.70%)
Sep 05, 2003 14.29 14.33 14.18 14.22 12,671,171 -0.07(-0.49%)
Sep 04, 2003 14.06 14.37 14.04 14.29 25,678,640 +0.41(+2.96%)
Sep 03, 2003 13.77 13.92 13.75 13.88 13,428,881 +0.11(+0.82%)
Sep 02, 2003 13.62 13.81 13.61 13.76 9,203,878 +0.12(+0.90%)
Aug 29, 2003 13.59 13.74 13.59 13.64 7,522,708 -0.02(-0.13%)
Aug 28, 2003 13.61 13.71 13.53 13.66 6,796,675 +0.02(+0.17%)
Aug 27, 2003 13.62 13.79 13.62 13.63 10,358,042 -0.07(-0.48%)
Aug 26, 2003 13.58 13.72 13.54 13.70 8,736,068 +0.08(+0.56%)
Aug 25, 2003 13.54 13.64 13.53 13.62 8,067,632 +0.07(+0.54%)
Aug 22, 2003 13.63 13.67 13.55 13.55 9,891,833 +0.00(+0.01%)
Aug 21, 2003 13.65 13.74 13.52 13.55 12,203,042 -0.11(-0.78%)
Aug 20, 2003 13.73 13.83 13.64 13.65 7,717,895 -0.07(-0.48%)
Aug 19, 2003 13.81 13.81 13.70 13.72 14,744,635 -0.09(-0.68%)
Aug 18, 2003 14.01 14.01 13.81 13.81 9,433,303 -0.11(-0.81%)
Aug 15, 2003 13.96 13.99 13.86 13.93 4,481,947 +0.02(+0.17%)
Aug 14, 2003 13.98 13.98 13.84 13.90 7,868,925 -0.02(-0.16%)
Aug 13, 2003 14.01 14.01 13.88 13.92 8,297,377 -0.05(-0.34%)
Aug 12, 2003 13.99 13.99 13.83 13.97 7,591,183 +0.05(+0.33%)
Aug 11, 2003 13.91 14.00 13.87 13.93 6,668,044 +0.01(+0.04%)
Aug 08, 2003 13.88 13.94 13.78 13.92 6,528,213 +0.14(+1.00%)
Aug 07, 2003 13.91 13.93 13.76 13.78 9,906,552 -0.09(-0.68%)
Aug 06, 2003 13.70 13.94 13.67 13.88 12,461,585 +0.20(+1.45%)
Aug 05, 2003 13.79 13.84 13.66 13.68 10,245,410 -0.05(-0.35%)
Aug 04, 2003 13.59 13.83 13.52 13.73 10,897,207 +0.18(+1.31%)
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.