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 (%)
Sep 30, 2004 33.80 34.20 33.68 33.83 10,489,554 -0.21(-0.62%)
Sep 29, 2004 33.47 34.05 33.36 34.04 11,541,005 +0.43(+1.28%)
Sep 28, 2004 33.60 33.64 33.30 33.61 7,824,448 +0.09(+0.26%)
Sep 27, 2004 33.70 33.85 33.50 33.52 8,014,835 -0.28(-0.83%)
Sep 24, 2004 33.73 34.00 33.65 33.80 9,123,723 -0.12(-0.37%)
Sep 23, 2004 33.93 34.08 33.85 33.93 7,659,499 -0.01(-0.04%)
Sep 22, 2004 33.94 34.16 33.80 33.94 9,419,544 -0.36(-1.06%)
Sep 21, 2004 33.97 34.32 33.64 34.30 12,269,597 +0.31(+0.92%)
Sep 20, 2004 34.76 34.83 33.90 33.99 17,283,030 -1.18(-3.34%)
Sep 17, 2004 35.12 35.60 34.91 35.16 12,844,600 +0.22(+0.63%)
Sep 16, 2004 34.91 35.03 34.80 34.95 6,030,645 -0.24(-0.69%)
Sep 15, 2004 35.35 35.46 35.19 35.19 5,890,494 -0.22(-0.62%)
Sep 14, 2004 35.30 35.54 35.13 35.41 6,383,102 +0.24(+0.68%)
Sep 13, 2004 35.12 35.21 34.81 35.17 6,869,310 +0.06(+0.16%)
Sep 10, 2004 35.03 35.14 34.76 35.11 5,849,537 +0.06(+0.16%)
Sep 09, 2004 35.38 35.42 34.96 35.06 8,385,851 -0.40(-1.13%)
Sep 08, 2004 35.35 35.56 35.13 35.46 7,211,528 +0.05(+0.14%)
Sep 07, 2004 35.22 35.56 35.20 35.41 5,850,017 +0.06(+0.18%)
Sep 03, 2004 35.38 35.56 35.31 35.35 5,708,106 +0.04(+0.11%)
Sep 02, 2004 35.11 35.34 34.93 35.31 4,388,033 +0.18(+0.52%)
Sep 01, 2004 34.98 35.13 34.68 35.13 6,130,959 +0.14(+0.41%)
Aug 31, 2004 34.69 34.98 34.51 34.98 5,244,297 +0.29(+0.83%)
Aug 30, 2004 34.81 35.06 34.69 34.70 4,473,787 -0.29(-0.84%)
Aug 27, 2004 34.75 35.00 34.69 34.99 5,383,328 +0.18(+0.50%)
Aug 26, 2004 34.69 34.88 34.58 34.81 5,151,983 +0.25(+0.72%)
Aug 25, 2004 34.35 34.65 34.23 34.56 5,675,308 +0.22(+0.64%)
Aug 24, 2004 34.19 34.39 34.16 34.35 5,513,079 +0.12(+0.37%)
Aug 23, 2004 34.23 34.41 34.20 34.22 4,182,926 -0.06(-0.18%)
Aug 20, 2004 33.99 34.31 33.81 34.28 6,301,188 +0.23(+0.68%)
Aug 19, 2004 34.38 34.41 33.93 34.05 6,851,711 -0.45(-1.30%)
Aug 18, 2004 34.22 34.53 34.18 34.50 7,472,631 +0.23(+0.66%)
Aug 17, 2004 34.36 34.37 34.05 34.28 7,785,090 -0.08(-0.24%)
Aug 16, 2004 34.20 34.36 33.88 34.36 7,628,301 +0.32(+0.94%)
Aug 13, 2004 34.06 34.23 33.83 34.04 6,163,916 +0.11(+0.31%)
Aug 12, 2004 34.02 34.25 33.93 33.93 7,494,069 -0.24(-0.70%)
Aug 11, 2004 33.86 34.17 33.63 34.17 10,985,361 +0.29(+0.87%)
Aug 10, 2004 33.15 33.88 33.13 33.88 7,433,273 +0.69(+2.09%)
Aug 09, 2004 33.19 33.41 32.98 33.18 5,479,321 +0.06(+0.19%)
Aug 06, 2004 33.13 33.46 32.88 33.12 7,888,124 -0.10(-0.30%)
Aug 05, 2004 33.71 33.84 33.21 33.22 6,148,238 -0.57(-1.68%)
Aug 04, 2004 33.51 33.99 33.46 33.79 8,208,903 +0.25(+0.75%)
Aug 03, 2004 33.13 33.86 33.12 33.54 8,981,012 +0.20(+0.60%)
Aug 02, 2004 32.98 33.81 32.93 33.34 10,995,121 +0.74(+2.28%)
Jul 30, 2004 32.99 33.12 32.19 32.60 11,915,540 -0.48(-1.46%)
Jul 29, 2004 33.36 33.37 32.81 33.08 7,861,405 -0.33(-0.97%)
Jul 28, 2004 33.16 33.47 32.89 33.40 10,091,660 -0.28(-0.84%)
Jul 27, 2004 33.20 33.68 33.15 33.68 8,124,108 +0.48(+1.45%)
Jul 26, 2004 32.89 33.22 32.65 33.20 7,889,084 +0.39(+1.20%)
Jul 23, 2004 34.98 34.98 32.51 32.81 9,851,196 -0.56(-1.67%)
Jul 22, 2004 33.25 33.61 33.15 33.36 7,279,843 +0.09(+0.26%)
Jul 21, 2004 34.00 34.05 33.19 33.28 11,426,452 -0.79(-2.31%)
Jul 20, 2004 34.31 34.36 33.91 34.06 8,153,386 -0.11(-0.33%)
Jul 19, 2004 34.69 34.69 34.13 34.18 7,149,932 -0.26(-0.76%)
Jul 16, 2004 34.70 34.74 34.38 34.44 8,879,899 +0.06(+0.16%)
Jul 15, 2004 34.43 34.60 34.35 34.38 8,867,420 -0.04(-0.13%)
Jul 14, 2004 34.11 34.50 34.11 34.43 7,702,696 +0.11(+0.33%)
Jul 13, 2004 34.10 34.34 34.10 34.31 5,634,511 +0.01(+0.04%)
Jul 12, 2004 34.25 34.39 33.98 34.30 7,881,244 +0.10(+0.29%)
Jul 09, 2004 34.04 34.31 34.04 34.20 6,491,895 +0.11(+0.31%)
Jul 08, 2004 34.03 34.43 33.98 34.10 8,382,811 +0.08(+0.24%)
Jul 07, 2004 33.85 34.13 33.81 34.01 6,972,184 +0.17(+0.50%)
Jul 06, 2004 33.91 34.22 33.78 33.85 8,388,731 -0.11(-0.33%)
Jul 02, 2004 33.93 34.12 33.75 33.96 6,820,674 +0.05(+0.15%)
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.