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 (%)
Jan 31, 2012 44.15 44.24 43.65 43.88 16,319,152 -0.12(-0.27%)
Jan 30, 2012 44.41 44.41 43.88 44.00 17,945,374 -0.76(-1.70%)
Jan 27, 2012 44.77 45.23 44.31 44.76 15,773,432 -0.35(-0.77%)
Jan 26, 2012 45.32 45.51 45.06 45.11 17,140,956 -0.13(-0.28%)
Jan 25, 2012 44.82 45.35 44.68 45.23 15,677,213 +0.33(+0.74%)
Jan 24, 2012 45.00 45.07 44.58 44.90 13,994,737 -0.35(-0.77%)
Jan 23, 2012 45.88 45.90 45.09 45.25 21,301,086 -0.86(-1.86%)
Jan 20, 2012 45.69 46.12 45.56 46.10 17,511,582 +0.10(+0.23%)
Jan 19, 2012 45.92 46.12 45.54 46.00 13,426,790 +0.03(+0.08%)
Jan 18, 2012 45.87 46.03 45.82 45.96 14,921,202 +0.21(+0.45%)
Jan 17, 2012 45.55 45.93 45.54 45.76 51,736,120 +0.31(+0.68%)
Jan 13, 2012 45.28 45.46 45.14 45.45 48,565,776 +0.00(+0.00%)
Jan 12, 2012 45.58 45.58 45.28 45.45 43,090,756 +0.09(+0.20%)
Jan 11, 2012 45.65 45.79 45.21 45.36 21,252,608 -0.45(-0.98%)
Jan 10, 2012 46.17 46.18 45.63 45.81 14,941,985 -0.21(-0.47%)
Jan 09, 2012 45.75 46.10 45.73 46.02 11,346,735 +0.19(+0.42%)
Jan 06, 2012 45.93 46.01 45.53 45.83 12,194,041 -0.11(-0.24%)
Jan 05, 2012 45.88 46.03 45.75 45.94 14,603,752 -0.19(-0.42%)
Jan 04, 2012 46.01 46.19 45.81 46.13 15,342,297 +0.06(+0.13%)
Dec 30, 2011 46.25 46.24 45.99 46.07 5,883,195 -0.18(-0.39%)
Dec 29, 2011 46.08 46.26 46.03 46.25 6,385,897 +0.30(+0.65%)
Dec 28, 2011 46.21 46.24 45.89 45.95 5,993,003 -0.17(-0.37%)
Dec 27, 2011 45.67 46.24 45.63 46.12 8,093,085 +0.08(+0.18%)
Dec 23, 2011 45.72 46.06 45.59 46.04 7,543,868 +0.46(+1.02%)
Dec 21, 2011 45.23 45.58 45.23 45.58 13,709,473 +0.15(+0.32%)
Dec 20, 2011 45.05 45.52 45.03 45.43 14,135,731 +0.58(+1.29%)
Dec 19, 2011 45.13 45.30 44.71 44.85 11,831,867 -0.13(-0.29%)
Dec 16, 2011 45.19 45.32 44.76 44.99 26,487,716 +0.10(+0.23%)
Dec 15, 2011 44.77 45.03 44.65 44.88 13,959,149 +0.37(+0.84%)
Dec 14, 2011 44.52 44.85 44.42 44.51 14,953,171 -0.19(-0.43%)
Dec 13, 2011 44.57 45.12 44.47 44.70 16,110,634 +0.29(+0.65%)
Dec 12, 2011 44.60 44.83 44.15 44.41 12,708,168 -0.46(-1.02%)
Dec 09, 2011 44.65 45.01 44.61 44.87 11,074,514 +0.35(+0.78%)
Dec 08, 2011 44.80 44.89 44.41 44.52 12,074,414 -0.52(-1.17%)
Dec 07, 2011 44.74 45.23 44.65 45.05 16,137,698 +0.27(+0.60%)
Dec 06, 2011 44.65 44.89 44.53 44.78 12,040,810 +0.00(+0.00%)
Dec 05, 2011 44.81 44.85 44.51 44.78 14,202,134 +0.12(+0.28%)
Dec 02, 2011 44.67 44.80 44.38 44.65 14,411,513 +0.40(+0.91%)
Dec 01, 2011 44.60 44.74 44.11 44.25 13,593,378 -0.34(-0.76%)
Nov 30, 2011 43.67 44.61 43.64 44.59 21,691,636 +1.41(+3.26%)
Nov 29, 2011 43.15 43.47 43.07 43.18 9,259,796 +0.20(+0.47%)
Nov 28, 2011 42.58 43.13 42.52 42.98 11,110,878 +0.86(+2.03%)
Nov 25, 2011 42.26 42.67 42.13 42.13 6,856,061 -0.04(-0.10%)
Nov 23, 2011 42.34 42.48 42.13 42.17 10,843,718 -0.44(-1.02%)
Nov 22, 2011 42.49 42.99 42.46 42.60 12,049,632 +0.02(+0.05%)
Nov 21, 2011 43.19 43.49 42.44 42.58 19,192,606 -1.09(-2.50%)
Nov 18, 2011 43.58 43.85 43.55 43.67 11,039,594 +0.21(+0.48%)
Nov 17, 2011 43.61 43.96 43.19 43.47 12,345,104 -0.23(-0.54%)
Nov 16, 2011 43.58 44.12 43.52 43.70 13,362,283 -0.19(-0.44%)
Nov 15, 2011 43.77 44.13 43.58 43.89 11,111,773 +0.35(+0.81%)
Nov 14, 2011 43.81 43.88 43.46 43.54 9,893,922 -0.58(-1.31%)
Nov 11, 2011 44.03 44.29 43.91 44.12 8,298,798 +0.44(+1.01%)
Nov 10, 2011 43.86 43.96 43.37 43.68 8,896,087 +0.37(+0.84%)
Nov 09, 2011 44.06 44.08 43.20 43.31 14,047,593 -1.03(-2.32%)
Nov 08, 2011 43.84 44.43 43.84 44.34 10,747,117 +0.52(+1.18%)
Nov 07, 2011 43.53 43.90 43.29 43.83 9,498,204 +0.30(+0.68%)
Nov 04, 2011 43.43 43.64 43.07 43.53 11,234,961 -0.12(-0.28%)
Nov 03, 2011 43.72 43.87 43.43 43.65 12,355,400 +0.24(+0.56%)
Nov 02, 2011 43.78 43.89 43.09 43.41 12,718,283 +0.10(+0.24%)
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.