Procter & Gamble (NY: PG )

162.27 -0.34 (-0.21%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 59.49 60.21 59.29 59.39 16,031,306 -0.10(-0.17%)
Jul 30, 2013 59.53 59.83 59.28 59.49 8,699,308 +0.26(+0.44%)
Jul 29, 2013 59.24 59.50 59.21 59.24 5,934,752 -0.22(-0.37%)
Jul 26, 2013 59.18 59.48 58.72 59.46 8,848,090 -0.01(-0.02%)
Jul 25, 2013 59.18 59.59 59.05 59.47 8,436,631 +0.10(+0.17%)
Jul 24, 2013 59.87 59.91 59.27 59.37 7,582,272 -0.50(-0.84%)
Jul 23, 2013 60.07 60.20 59.75 59.87 5,829,601 -0.20(-0.33%)
Jul 22, 2013 60.06 60.24 59.83 60.07 6,508,358 -0.11(-0.18%)
Jul 19, 2013 59.44 60.21 59.21 60.18 10,631,523 +0.79(+1.33%)
Jul 18, 2013 59.19 59.72 59.19 59.39 7,471,367 +0.19(+0.32%)
Jul 17, 2013 59.53 59.80 59.18 59.20 9,022,644 -0.24(-0.41%)
Jul 16, 2013 59.70 59.74 59.40 59.44 15,268,006 -0.40(-0.66%)
Jul 15, 2013 59.74 59.90 59.35 59.84 13,656,090 -0.03(-0.05%)
Jul 12, 2013 59.22 59.93 59.22 59.87 17,146,896 +0.57(+0.97%)
Jul 11, 2013 59.13 59.46 58.94 59.29 12,512,353 +0.71(+1.22%)
Jul 10, 2013 58.47 58.80 58.22 58.58 9,407,272 +0.17(+0.29%)
Jul 09, 2013 58.05 58.66 57.82 58.41 15,608,263 +0.59(+1.03%)
Jul 08, 2013 57.66 58.05 57.63 57.82 15,193,328 +0.31(+0.54%)
Jul 05, 2013 57.91 58.01 57.10 57.51 9,897,419 -0.17(-0.29%)
Jul 03, 2013 57.47 57.81 56.84 57.68 7,284,725 +0.10(+0.17%)
Jul 02, 2013 57.22 57.71 57.05 57.58 13,933,593 +0.31(+0.54%)
Jul 01, 2013 56.54 57.59 56.53 57.28 9,126,050 +0.76(+1.34%)
Jun 28, 2013 56.98 57.22 56.45 56.52 13,442,332 -0.50(-0.88%)
Jun 27, 2013 57.23 57.54 56.95 57.02 20,067,878 +0.20(+0.35%)
Jun 26, 2013 56.70 56.96 56.54 56.82 9,984,011 +0.52(+0.93%)
Jun 25, 2013 56.60 56.70 56.01 56.30 10,777,141 +0.08(+0.14%)
Jun 24, 2013 56.49 56.84 55.90 56.22 17,114,074 -0.62(-1.10%)
Jun 21, 2013 55.98 56.92 55.57 56.84 27,323,004 +1.60(+2.90%)
Jun 20, 2013 56.68 56.77 55.13 55.24 21,192,368 -1.73(-3.04%)
Jun 19, 2013 58.03 58.34 56.96 56.97 10,113,501 -1.05(-1.81%)
Jun 18, 2013 57.96 58.16 57.78 58.02 8,243,964 +0.06(+0.10%)
Jun 17, 2013 57.45 58.34 57.44 57.97 10,030,081 +0.68(+1.19%)
Jun 14, 2013 57.62 57.84 57.02 57.28 9,298,065 -0.29(-0.51%)
Jun 13, 2013 56.92 57.77 56.63 57.58 9,438,453 +0.61(+1.07%)
Jun 12, 2013 57.73 57.91 56.88 56.97 10,671,548 -0.38(-0.67%)
Jun 11, 2013 57.03 57.81 56.86 57.35 9,237,127 +0.04(+0.06%)
Jun 10, 2013 57.03 57.42 56.72 57.31 12,215,283 +0.23(+0.41%)
Jun 07, 2013 56.85 57.47 56.73 57.08 10,678,906 +0.68(+1.21%)
Jun 06, 2013 56.20 56.51 55.67 56.39 15,120,322 +0.12(+0.21%)
Jun 05, 2013 56.59 56.68 56.26 56.28 12,023,372 -0.52(-0.92%)
Jun 04, 2013 57.05 57.61 56.34 56.80 15,500,595 -0.21(-0.37%)
Jun 03, 2013 56.43 57.04 55.88 57.01 15,968,071 +0.66(+1.17%)
May 31, 2013 57.84 57.86 56.35 56.35 22,426,376 -1.71(-2.95%)
May 30, 2013 57.92 58.64 57.92 58.06 20,107,528 +0.14(+0.24%)
May 29, 2013 58.85 58.91 57.90 57.92 13,611,459 -1.44(-2.42%)
May 28, 2013 60.23 60.29 59.29 59.36 19,579,178 -0.75(-1.25%)
May 24, 2013 60.11 60.45 59.79 60.11 34,847,136 +2.33(+4.04%)
May 23, 2013 57.46 58.08 57.43 57.78 9,685,958 -0.09(-0.15%)
May 22, 2013 57.88 58.49 57.72 57.86 12,087,097 +0.01(+0.03%)
May 21, 2013 58.12 58.16 57.42 57.85 10,049,683 -0.21(-0.37%)
May 20, 2013 58.71 58.71 57.83 58.06 9,953,794 -0.68(-1.16%)
May 17, 2013 58.66 58.86 58.22 58.74 11,646,762 -0.13(-0.22%)
May 16, 2013 59.09 59.27 58.65 58.88 10,986,767 -0.35(-0.59%)
May 15, 2013 58.34 59.46 58.34 59.23 15,194,015 +1.53(+2.66%)
May 13, 2013 57.64 57.97 57.57 57.69 7,383,259 -0.12(-0.22%)
May 10, 2013 57.56 57.84 57.43 57.82 8,395,812 +0.40(+0.70%)
May 09, 2013 57.68 57.91 57.28 57.42 9,793,457 -0.17(-0.29%)
May 08, 2013 57.19 57.64 56.70 57.58 16,437,807 +0.37(+0.64%)
May 07, 2013 57.25 57.41 56.73 57.22 13,041,767 +0.14(+0.24%)
May 06, 2013 57.28 57.55 56.91 57.08 9,813,405 -0.32(-0.56%)
May 03, 2013 57.33 57.58 57.09 57.40 10,740,876 +0.32(+0.55%)
May 02, 2013 56.81 57.47 56.63 57.09 9,927,839 +0.57(+1.00%)
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.