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 (%)
Jun 30, 2005 33.19 33.58 32.94 32.97 13,278,651 -0.45(-1.35%)
Jun 29, 2005 33.33 33.80 33.19 33.42 9,319,710 +0.09(+0.26%)
Jun 28, 2005 32.99 33.36 32.94 33.33 9,528,497 +0.41(+1.25%)
Jun 27, 2005 33.00 33.15 32.78 32.92 10,079,821 -0.09(-0.28%)
Jun 24, 2005 33.44 33.56 33.01 33.01 16,459,723 -0.53(-1.57%)
Jun 23, 2005 33.93 33.95 33.48 33.54 10,742,817 -0.49(-1.43%)
Jun 22, 2005 33.96 34.08 33.85 34.03 9,005,651 +0.07(+0.20%)
Jun 21, 2005 33.79 33.98 33.75 33.96 8,066,832 +0.05(+0.15%)
Jun 20, 2005 33.88 34.05 33.83 33.91 6,685,322 -0.11(-0.31%)
Jun 17, 2005 34.25 34.30 33.99 34.01 18,997,798 +0.11(+0.31%)
Jun 16, 2005 33.86 33.96 33.80 33.91 7,573,104 -0.09(-0.28%)
Jun 15, 2005 34.03 34.13 33.91 34.00 10,373,241 +0.01(+0.02%)
Jun 14, 2005 33.94 34.10 33.81 34.00 8,595,118 +0.05(+0.15%)
Jun 13, 2005 34.01 34.31 33.83 33.95 8,664,713 -0.27(-0.80%)
Jun 10, 2005 34.63 34.63 34.00 34.22 8,822,943 -0.28(-0.82%)
Jun 09, 2005 34.56 34.56 34.31 34.50 7,809,569 -0.07(-0.20%)
Jun 08, 2005 34.91 34.91 34.55 34.57 7,836,447 -0.09(-0.25%)
Jun 07, 2005 34.71 34.98 34.63 34.66 8,672,393 +0.09(+0.25%)
Jun 06, 2005 34.49 34.61 34.31 34.57 7,451,832 +0.02(+0.07%)
Jun 03, 2005 34.78 34.87 34.51 34.55 6,895,709 -0.44(-1.25%)
Jun 02, 2005 34.91 35.01 34.70 34.98 9,711,205 -0.09(-0.27%)
Jun 01, 2005 34.38 35.10 34.38 35.08 8,759,587 +0.61(+1.76%)
May 31, 2005 34.64 34.78 34.46 34.47 9,445,782 -0.38(-1.09%)
May 27, 2005 34.79 34.87 34.59 34.85 7,022,580 -0.03(-0.09%)
May 26, 2005 34.84 35.05 34.81 34.88 8,155,146 +0.05(+0.14%)
May 25, 2005 34.88 35.00 34.63 34.83 8,108,909 -0.17(-0.48%)
May 24, 2005 35.20 35.28 34.85 35.00 9,145,482 -0.30(-0.85%)
May 23, 2005 35.24 35.50 35.13 35.30 7,440,793 +0.00(+0.00%)
May 20, 2005 35.37 35.38 35.17 35.30 8,605,997 -0.09(-0.25%)
May 19, 2005 34.87 35.46 34.85 35.39 10,604,746 +0.14(+0.39%)
May 18, 2005 34.83 35.25 34.78 35.25 10,089,740 +0.48(+1.38%)
May 17, 2005 34.44 34.83 34.33 34.77 12,339,193 +0.31(+0.89%)
May 16, 2005 34.33 34.56 34.25 34.46 10,868,729 +0.24(+0.71%)
May 13, 2005 34.59 34.60 33.91 34.22 10,580,748 -0.43(-1.24%)
May 12, 2005 34.75 35.01 34.63 34.65 10,747,457 -0.03(-0.07%)
May 11, 2005 34.42 34.74 34.21 34.68 13,505,196 +0.38(+1.09%)
May 10, 2005 34.16 34.47 33.93 34.30 9,598,732 -0.06(-0.18%)
May 09, 2005 34.22 34.45 34.06 34.36 11,626,919 +0.14(+0.42%)
May 06, 2005 34.38 34.56 34.12 34.22 8,646,634 -0.02(-0.05%)
May 05, 2005 34.46 34.50 34.00 34.24 8,284,098 -0.23(-0.65%)
May 04, 2005 34.32 34.51 34.16 34.46 9,245,795 +0.15(+0.44%)
May 03, 2005 34.26 34.38 34.00 34.31 9,348,508 +0.06(+0.18%)
May 02, 2005 33.85 34.36 33.76 34.25 10,744,257 +0.41(+1.20%)
Apr 29, 2005 33.88 34.09 33.31 33.85 16,562,276 +0.10(+0.30%)
Apr 28, 2005 33.63 34.75 33.59 33.75 25,128,116 +0.29(+0.86%)
Apr 27, 2005 33.23 33.55 32.84 33.46 9,172,840 +0.10(+0.30%)
Apr 26, 2005 33.54 33.67 33.36 33.36 6,571,570 -0.29(-0.85%)
Apr 25, 2005 33.83 33.87 33.38 33.65 9,635,850 -0.04(-0.11%)
Apr 22, 2005 33.80 33.87 33.35 33.68 9,576,653 -0.19(-0.55%)
Apr 21, 2005 33.69 33.87 33.31 33.87 7,583,344 +0.50(+1.50%)
Apr 20, 2005 33.73 33.85 33.28 33.37 10,528,911 -0.59(-1.73%)
Apr 19, 2005 34.03 34.38 33.82 33.96 12,508,302 -0.17(-0.49%)
Apr 18, 2005 34.25 34.36 33.83 34.13 12,693,410 -0.12(-0.36%)
Apr 15, 2005 34.38 34.68 34.13 34.25 15,179,487 -0.13(-0.36%)
Apr 14, 2005 34.55 34.75 34.36 34.38 13,191,937 -0.13(-0.38%)
Apr 13, 2005 34.61 34.79 34.26 34.51 11,147,271 -0.19(-0.56%)
Apr 12, 2005 34.40 34.83 34.31 34.70 11,075,915 +0.11(+0.33%)
Apr 11, 2005 34.23 34.93 34.06 34.59 14,136,355 +0.53(+1.54%)
Apr 08, 2005 34.41 34.41 34.06 34.06 8,272,579 -0.36(-1.04%)
Apr 07, 2005 33.78 34.42 33.75 34.42 12,913,555 +0.69(+2.06%)
Apr 06, 2005 33.75 33.75 33.55 33.73 7,604,622 -0.02(-0.07%)
Apr 05, 2005 33.74 33.85 33.61 33.75 10,773,855 +0.06(+0.19%)
Apr 04, 2005 33.24 33.75 33.08 33.69 13,516,556 +0.81(+2.45%)
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.