Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.80 35.24 34.79 35.00 18,121,214 +0.04(+0.13%)
Oct 28, 2005 34.39 35.15 34.47 34.95 13,134,341 +0.56(+1.64%)
Oct 27, 2005 34.38 34.56 34.30 34.39 11,579,722 +0.02(+0.05%)
Oct 26, 2005 34.75 34.85 34.35 34.37 12,215,041 -0.38(-1.08%)
Oct 25, 2005 34.47 34.83 34.40 34.75 12,112,328 +0.31(+0.89%)
Oct 24, 2005 34.37 34.78 34.35 34.44 13,166,819 +0.18(+0.53%)
Oct 21, 2005 34.48 34.60 34.24 34.26 17,053,284 -0.23(-0.65%)
Oct 20, 2005 34.81 34.98 34.36 34.48 14,578,246 -0.31(-0.90%)
Oct 19, 2005 34.16 34.81 34.14 34.80 15,263,161 +0.20(+0.58%)
Oct 18, 2005 34.63 34.75 34.30 34.60 12,851,639 -0.27(-0.77%)
Oct 17, 2005 35.01 35.07 34.63 34.86 13,450,000 -0.21(-0.59%)
Oct 14, 2005 35.13 35.18 34.86 35.07 13,291,610 -0.06(-0.16%)
Oct 13, 2005 34.99 35.32 34.98 35.13 13,956,367 +0.11(+0.30%)
Oct 12, 2005 35.01 35.15 34.75 35.02 15,717,532 +0.01(+0.04%)
Oct 11, 2005 35.00 35.23 34.94 35.01 16,388,048 +0.11(+0.30%)
Oct 10, 2005 35.03 35.25 34.88 34.90 14,662,721 -0.12(-0.36%)
Oct 07, 2005 35.28 35.35 34.92 35.03 19,701,432 -0.11(-0.32%)
Oct 06, 2005 35.63 36.10 34.69 35.14 32,638,024 -0.56(-1.56%)
Oct 05, 2005 36.13 36.25 35.64 35.70 20,185,240 -0.61(-1.67%)
Oct 04, 2005 36.46 36.70 36.30 36.30 24,179,858 -0.77(-2.07%)
Oct 03, 2005 37.17 37.23 36.96 37.07 24,373,606 -0.09(-0.25%)
Sep 30, 2005 36.17 37.16 36.00 37.16 37,300,440 +0.83(+2.27%)
Sep 29, 2005 35.91 36.36 35.80 36.34 15,429,551 +0.44(+1.22%)
Sep 28, 2005 35.90 36.08 35.69 35.90 13,028,268 +0.21(+0.60%)
Sep 27, 2005 35.30 35.80 35.21 35.69 12,906,196 +0.32(+0.90%)
Sep 26, 2005 35.62 35.71 35.25 35.37 12,235,680 -0.09(-0.26%)
Sep 23, 2005 35.46 35.59 35.06 35.46 12,574,377 +0.03(+0.09%)
Sep 22, 2005 34.95 35.56 34.91 35.43 14,025,002 +0.49(+1.41%)
Sep 21, 2005 34.85 35.08 34.06 34.94 15,854,803 -0.09(-0.25%)
Sep 20, 2005 35.03 35.31 34.94 35.03 15,307,479 +0.30(+0.86%)
Sep 19, 2005 34.73 34.94 34.54 34.73 12,828,441 -0.24(-0.70%)
Sep 16, 2005 34.84 35.28 34.77 34.97 21,813,932 +0.28(+0.81%)
Sep 15, 2005 34.53 34.83 34.43 34.69 9,156,201 +0.30(+0.87%)
Sep 14, 2005 34.66 34.71 34.36 34.39 16,060,869 -0.32(-0.94%)
Sep 13, 2005 35.19 35.20 34.68 34.71 18,560,866 -0.64(-1.80%)
Sep 12, 2005 35.43 35.57 35.35 35.35 10,241,090 -0.21(-0.60%)
Sep 09, 2005 35.10 35.76 35.05 35.56 12,605,095 +0.47(+1.34%)
Sep 08, 2005 35.35 35.35 34.88 35.10 12,018,894 -0.07(-0.20%)
Sep 07, 2005 35.31 35.31 35.13 35.16 14,741,436 -0.19(-0.55%)
Sep 06, 2005 35.19 35.47 35.04 35.36 13,010,669 +0.36(+1.04%)
Sep 02, 2005 34.85 35.23 34.81 35.00 10,369,082 +0.14(+0.41%)
Sep 01, 2005 34.63 34.96 34.53 34.85 12,275,997 +0.17(+0.50%)
Aug 31, 2005 34.63 34.83 34.50 34.68 14,747,195 +0.05(+0.14%)
Aug 30, 2005 34.78 34.78 34.38 34.63 12,508,142 -0.15(-0.43%)
Aug 29, 2005 34.33 34.90 34.28 34.78 18,978,918 +0.43(+1.24%)
Aug 26, 2005 34.38 34.53 34.19 34.35 10,548,750 -0.03(-0.07%)
Aug 25, 2005 34.30 34.41 34.13 34.38 10,846,490 +0.24(+0.70%)
Aug 24, 2005 34.63 34.64 34.10 34.14 13,313,049 -0.49(-1.41%)
Aug 23, 2005 34.64 34.79 34.48 34.63 11,544,525 +0.15(+0.44%)
Aug 22, 2005 34.63 34.83 34.37 34.48 18,420,874 +0.39(+1.14%)
Aug 19, 2005 33.98 34.23 33.85 34.09 10,295,326 +0.23(+0.66%)
Aug 18, 2005 33.47 34.12 33.44 33.86 13,847,894 +0.48(+1.42%)
Aug 17, 2005 33.44 33.66 33.26 33.39 11,771,710 -0.10(-0.30%)
Aug 16, 2005 33.90 33.98 33.47 33.49 11,448,691 -0.38(-1.11%)
Aug 15, 2005 33.47 34.02 33.42 33.86 10,546,990 +0.39(+1.18%)
Aug 12, 2005 33.38 33.56 33.28 33.47 11,882,743 -0.07(-0.21%)
Aug 11, 2005 33.46 33.68 33.16 33.54 15,462,028 -0.03(-0.09%)
Aug 10, 2005 33.72 34.00 33.37 33.57 13,456,880 -0.14(-0.43%)
Aug 09, 2005 33.94 33.94 33.51 33.71 12,912,595 -0.19(-0.57%)
Aug 08, 2005 33.82 34.01 33.75 33.91 10,070,541 +0.09(+0.28%)
Aug 05, 2005 33.75 33.90 33.68 33.81 13,199,136 -0.04(-0.13%)
Aug 04, 2005 34.38 34.44 33.78 33.86 18,123,934 -0.52(-1.51%)
Aug 03, 2005 34.60 34.61 34.12 34.38 15,749,850 -0.23(-0.65%)
Aug 02, 2005 34.70 34.81 34.58 34.60 16,795,542 +0.02(+0.07%)
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.