Procter & Gamble (NY: PG )

174.22 +2.68 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 73.50 73.75 73.35 73.35 8,503,536 -0.29(-0.39%)
Mar 30, 2017 73.88 73.94 73.56 73.64 4,522,157 -0.33(-0.44%)
Mar 29, 2017 73.93 74.19 73.80 73.97 5,209,137 -0.13(-0.18%)
Mar 28, 2017 73.62 74.34 73.58 74.10 14,521,911 +0.22(+0.30%)
Mar 27, 2017 73.84 74.06 73.62 73.88 12,336,961 -0.07(-0.09%)
Mar 24, 2017 74.11 74.22 73.65 73.94 11,332,566 -0.16(-0.22%)
Mar 23, 2017 74.22 74.67 73.97 74.11 8,367,629 -0.18(-0.24%)
Mar 22, 2017 74.55 74.95 74.09 74.28 9,551,605 -0.16(-0.22%)
Mar 21, 2017 74.54 74.91 74.34 74.45 10,057,409 -0.02(-0.03%)
Mar 20, 2017 74.26 74.63 74.24 74.47 9,520,854 +0.18(+0.24%)
Mar 17, 2017 74.66 75.11 74.23 74.29 45,332,816 -0.36(-0.48%)
Mar 16, 2017 74.65 74.88 74.37 74.65 8,085,671 +0.03(+0.04%)
Mar 15, 2017 74.29 74.93 74.07 74.62 9,621,726 +0.33(+0.44%)
Mar 14, 2017 74.51 74.77 74.15 74.29 8,190,006 -0.25(-0.34%)
Mar 13, 2017 74.34 74.69 74.17 74.55 9,060,875 +0.20(+0.26%)
Mar 10, 2017 74.13 74.42 74.01 74.35 8,326,462 +0.60(+0.81%)
Mar 09, 2017 73.59 73.88 73.55 73.75 6,843,855 +0.16(+0.22%)
Mar 08, 2017 73.48 73.76 73.29 73.59 6,751,472 -0.12(-0.17%)
Mar 07, 2017 73.59 73.88 73.53 73.71 6,568,958 -0.07(-0.09%)
Mar 06, 2017 73.39 73.89 73.14 73.78 11,677,448 -0.11(-0.14%)
Mar 03, 2017 74.15 73.39 73.88 10,216,790 -0.33(-0.45%)
Mar 02, 2017 74.62 74.77 74.20 74.22 8,610,792 -0.61(-0.82%)
Mar 01, 2017 74.33 75.02 74.06 74.83 10,763,984 +0.48(+0.65%)
Feb 28, 2017 74.21 74.94 74.01 74.35 12,904,843 +0.15(+0.20%)
Feb 27, 2017 73.91 74.22 73.53 74.20 14,502,878 -0.13(-0.18%)
Feb 24, 2017 74.27 74.57 74.02 74.33 8,137,308 -0.07(-0.09%)
Feb 23, 2017 74.79 74.95 74.22 74.40 9,323,324 -0.25(-0.34%)
Feb 22, 2017 74.66 74.95 74.50 74.65 8,267,824 -0.19(-0.25%)
Feb 21, 2017 73.95 74.95 73.95 74.84 11,046,807 +0.47(+0.64%)
Feb 17, 2017 74.37 74.37 74.37 0 +0.24(+0.33%)
Feb 16, 2017 74.23 74.39 73.92 74.12 15,198,860 -0.27(-0.36%)
Feb 15, 2017 73.32 74.42 73.32 74.39 31,659,714 +2.66(+3.71%)
Feb 14, 2017 71.84 72.02 71.22 71.73 24,630,386 -0.37(-0.51%)
Feb 13, 2017 71.88 72.13 71.55 72.10 8,445,391 +0.28(+0.39%)
Feb 10, 2017 72.30 72.44 71.82 71.82 13,544,147 -0.57(-0.79%)
Feb 09, 2017 72.11 72.48 71.90 72.39 12,143,472 +0.28(+0.38%)
Feb 08, 2017 71.90 72.12 71.69 72.11 8,348,358 +0.26(+0.36%)
Feb 07, 2017 71.55 72.07 71.42 71.85 8,140,603 +0.50(+0.70%)
Feb 06, 2017 71.44 71.67 71.13 71.35 9,165,713 -0.01(-0.01%)
Feb 03, 2017 71.94 71.98 71.35 71.36 8,772,509 -0.29(-0.40%)
Feb 02, 2017 71.53 72.13 71.23 71.65 11,020,312 +0.35(+0.49%)
Feb 01, 2017 71.05 71.51 70.82 71.30 10,156,089 -0.22(-0.31%)
Jan 31, 2017 70.73 71.57 70.64 71.52 11,890,211 +0.69(+0.98%)
Jan 30, 2017 70.85 70.88 70.64 70.82 9,002,771 +0.02(+0.03%)
Jan 27, 2017 70.58 70.91 70.23 70.80 11,430,928 +0.10(+0.14%)
Jan 26, 2017 71.13 71.22 70.69 70.70 8,011,170 -0.46(-0.64%)
Jan 25, 2017 71.71 71.76 71.08 71.16 9,900,378 -0.57(-0.80%)
Jan 24, 2017 71.21 71.80 71.21 71.73 10,662,169 +0.73(+1.03%)
Jan 23, 2017 71.10 71.31 70.91 70.99 11,504,609 -0.40(-0.56%)
Jan 20, 2017 70.94 71.82 70.55 71.39 28,104,084 +2.25(+3.25%)
Jan 19, 2017 69.09 69.39 68.81 69.15 17,238,428 -0.19(-0.27%)
Jan 18, 2017 69.23 69.64 69.06 69.34 12,887,158 +0.32(+0.46%)
Jan 17, 2017 67.96 69.32 67.94 69.02 16,227,312 +0.97(+1.43%)
Jan 13, 2017 68.05 68.05 68.05 0 +0.14(+0.20%)
Jan 12, 2017 67.80 67.94 67.53 67.91 8,080,905 +0.07(+0.11%)
Jan 11, 2017 67.55 67.84 67.45 67.84 11,817,675 +0.21(+0.31%)
Jan 10, 2017 68.31 68.39 67.42 67.63 13,464,510 -0.74(-1.08%)
Jan 09, 2017 68.09 68.57 67.84 68.36 13,580,957 -0.51(-0.74%)
Jan 06, 2017 68.80 69.05 68.54 68.87 5,925,939 -0.02(-0.04%)
Jan 05, 2017 68.37 69.20 68.35 68.90 8,459,912 +0.45(+0.66%)
Jan 04, 2017 68.40 68.53 68.23 68.44 9,983,084 +0.24(+0.36%)
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.