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 29, 2004 31.88 32.20 31.88 31.99 13,592,871 -0.08(-0.25%)
Oct 28, 2004 32.81 32.81 31.58 32.07 23,396,390 -0.29(-0.91%)
Oct 27, 2004 32.66 32.97 31.76 32.36 25,054,200 -0.89(-2.69%)
Oct 26, 2004 32.41 33.26 32.21 33.26 13,970,766 +0.55(+1.68%)
Oct 25, 2004 33.13 33.13 32.63 32.71 8,282,178 -0.45(-1.36%)
Oct 22, 2004 33.56 33.64 33.13 33.16 5,723,625 -0.36(-1.06%)
Oct 21, 2004 33.32 33.74 33.06 33.51 7,420,474 +0.04(+0.11%)
Oct 20, 2004 33.00 33.48 32.98 33.48 6,903,708 +0.35(+1.06%)
Oct 19, 2004 33.54 33.72 33.13 33.13 6,293,828 -0.41(-1.23%)
Oct 18, 2004 33.51 33.62 33.28 33.54 7,691,657 -0.02(-0.06%)
Oct 15, 2004 33.46 33.99 33.42 33.56 8,218,022 +0.45(+1.36%)
Oct 14, 2004 33.03 33.26 33.03 33.11 6,261,190 -0.03(-0.09%)
Oct 13, 2004 33.44 33.46 32.98 33.14 7,919,162 -0.32(-0.95%)
Oct 12, 2004 33.38 33.74 33.38 33.46 7,667,658 -0.09(-0.26%)
Oct 11, 2004 33.41 33.69 33.19 33.55 6,231,752 +0.14(+0.41%)
Oct 08, 2004 33.39 33.76 33.26 33.41 9,286,912 -0.12(-0.35%)
Oct 07, 2004 33.97 34.00 33.50 33.53 6,151,117 -0.41(-1.22%)
Oct 06, 2004 33.91 33.98 33.75 33.94 6,995,222 +0.02(+0.07%)
Oct 05, 2004 33.88 33.98 33.76 33.91 6,190,795 -0.06(-0.17%)
Oct 04, 2004 34.21 34.31 33.94 33.97 9,115,244 -0.19(-0.57%)
Oct 01, 2004 33.97 34.17 33.85 34.16 7,746,213 +0.34(+1.00%)
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%)
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.