Procter & Gamble (NY: PG )

173.82 -2.06 (-1.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.62 49.94 49.27 49.43 12,740,284 -0.14(-0.29%)
Oct 26, 2012 49.79 49.57 49.57 49.57 16,732,220 -0.45(-0.90%)
Oct 25, 2012 49.79 50.57 49.67 50.02 34,289,768 +1.42(+2.92%)
Oct 24, 2012 48.10 48.81 48.10 48.60 14,299,913 +0.46(+0.95%)
Oct 23, 2012 48.53 48.64 48.02 48.15 11,249,132 -0.81(-1.65%)
Oct 19, 2012 49.52 49.61 48.87 48.95 14,188,826 -0.64(-1.30%)
Oct 18, 2012 49.58 49.62 49.29 49.59 10,306,761 +0.00(+0.00%)
Oct 17, 2012 48.94 49.72 48.91 49.59 15,493,656 +0.74(+1.51%)
Oct 16, 2012 48.83 49.04 48.71 48.86 10,878,090 +0.21(+0.42%)
Oct 15, 2012 48.34 48.78 48.13 48.65 11,805,607 +0.55(+1.13%)
Oct 12, 2012 48.31 48.48 48.06 48.11 9,232,837 -0.04(-0.09%)
Oct 11, 2012 48.38 48.43 48.02 48.15 9,321,709 -0.10(-0.21%)
Oct 10, 2012 48.71 48.82 48.11 48.25 12,621,997 -0.40(-0.82%)
Oct 09, 2012 48.80 49.06 48.52 48.65 11,580,508 -0.28(-0.58%)
Oct 08, 2012 49.20 49.20 48.78 48.93 9,288,265 -0.38(-0.76%)
Oct 05, 2012 49.41 49.46 49.15 49.30 9,755,434 +0.18(+0.36%)
Oct 04, 2012 49.11 49.41 49.08 49.13 11,005,225 +0.15(+0.30%)
Oct 03, 2012 48.87 49.24 48.67 48.98 12,525,229 +0.27(+0.55%)
Oct 02, 2012 49.23 49.37 48.52 48.71 15,579,194 -0.47(-0.95%)
Oct 01, 2012 49.09 49.40 48.93 49.18 12,130,699 +0.06(+0.13%)
Sep 28, 2012 49.04 49.16 48.60 49.11 12,647,608 +0.04(+0.09%)
Sep 27, 2012 49.15 49.25 48.90 49.07 9,565,205 +0.00(+0.00%)
Sep 26, 2012 49.21 49.46 49.07 49.07 10,872,063 -0.21(-0.42%)
Sep 25, 2012 49.35 49.55 49.24 49.28 14,162,713 -0.12(-0.24%)
Sep 24, 2012 49.10 49.46 49.03 49.40 11,807,754 +0.24(+0.49%)
Sep 21, 2012 49.35 49.45 49.13 49.16 28,662,796 -0.10(-0.20%)
Sep 20, 2012 48.94 49.31 48.94 49.25 12,224,623 +0.21(+0.43%)
Sep 19, 2012 48.93 49.27 48.87 49.04 12,262,319 +0.03(+0.06%)
Sep 18, 2012 48.99 49.35 48.94 49.01 18,124,394 -0.02(-0.04%)
Sep 17, 2012 48.77 49.04 48.76 49.04 15,922,845 +0.06(+0.13%)
Sep 14, 2012 48.72 49.01 48.70 48.97 17,329,968 +0.18(+0.36%)
Sep 13, 2012 48.07 48.84 48.07 48.79 14,821,681 +0.57(+1.19%)
Sep 12, 2012 48.40 48.57 48.19 48.22 9,738,786 -0.11(-0.23%)
Sep 11, 2012 48.45 48.61 48.21 48.33 12,485,686 -0.18(-0.36%)
Sep 10, 2012 48.44 48.56 48.23 48.51 12,598,572 -0.01(-0.01%)
Sep 07, 2012 48.26 48.57 48.14 48.52 17,874,208 +0.20(+0.41%)
Sep 06, 2012 47.92 48.33 47.87 48.32 18,642,356 +0.67(+1.41%)
Sep 05, 2012 47.59 47.82 47.59 47.65 10,932,347 -0.08(-0.16%)
Sep 04, 2012 47.60 47.77 47.45 47.73 10,773,459 +0.15(+0.31%)
Aug 31, 2012 47.54 47.76 47.36 47.58 14,247,530 +0.22(+0.46%)
Aug 30, 2012 47.19 47.40 47.17 47.36 10,289,033 +0.01(+0.01%)
Aug 29, 2012 47.42 47.57 47.30 47.35 9,535,712 -0.17(-0.36%)
Aug 27, 2012 47.39 47.70 47.34 47.52 9,066,062 +0.06(+0.13%)
Aug 24, 2012 47.16 47.57 46.97 47.46 12,117,339 +0.24(+0.51%)
Aug 23, 2012 47.30 47.32 47.15 47.22 11,306,591 -0.12(-0.25%)
Aug 22, 2012 47.14 47.34 47.09 47.34 10,944,315 +0.06(+0.12%)
Aug 21, 2012 47.27 47.54 47.22 47.28 12,915,498 +0.01(+0.03%)
Aug 20, 2012 47.39 47.48 47.12 47.27 12,623,648 -0.18(-0.37%)
Aug 17, 2012 47.35 47.65 47.18 47.44 13,268,658 +0.00(+0.00%)
Aug 16, 2012 47.14 47.44 47.05 47.44 14,355,635 +0.25(+0.54%)
Aug 15, 2012 47.34 47.39 47.13 47.19 13,943,947 -0.06(-0.13%)
Aug 14, 2012 47.11 47.43 46.87 47.25 12,551,177 +0.18(+0.38%)
Aug 13, 2012 47.13 47.27 46.98 47.07 9,368,669 -0.21(-0.43%)
Aug 10, 2012 47.22 47.28 46.88 47.28 10,300,718 +0.03(+0.06%)
Aug 09, 2012 47.15 47.39 47.02 47.25 13,667,345 +0.01(+0.02%)
Aug 08, 2012 46.74 47.30 46.71 47.24 13,660,983 +0.35(+0.75%)
Aug 07, 2012 46.68 47.05 46.67 46.89 14,776,710 +0.29(+0.62%)
Aug 06, 2012 46.19 46.90 46.17 46.60 14,170,996 +0.22(+0.47%)
Aug 03, 2012 45.82 46.66 45.81 46.38 21,577,832 +1.41(+3.13%)
Aug 02, 2012 45.08 45.30 44.78 44.97 13,363,269 -0.35(-0.78%)
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.