Procter & Gamble (NY: PG )

172.87 +1.33 (+0.78%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.18 41.49 40.91 40.94 23,941,488 -0.03(-0.06%)
Apr 29, 2010 41.02 41.47 40.07 40.97 41,452,580 -0.64(-1.54%)
Apr 28, 2010 41.26 41.80 41.11 41.61 19,876,280 +0.36(+0.87%)
Apr 27, 2010 41.33 41.77 41.20 41.25 305 -0.54(-1.30%)
Apr 26, 2010 41.47 41.83 41.44 41.79 14,171,136 +0.26(+0.63%)
Apr 23, 2010 41.49 41.60 41.31 41.53 12,932,042 -0.03(-0.08%)
Apr 22, 2010 41.51 41.66 41.33 41.56 12,274,743 -0.03(-0.06%)
Apr 21, 2010 41.59 41.61 41.25 41.59 193,514 +0.29(+0.70%)
Apr 20, 2010 41.48 41.50 41.20 41.30 17,182,066 -0.02(-0.05%)
Apr 19, 2010 41.06 41.34 40.98 41.32 14,609,363 +0.24(+0.59%)
Apr 16, 2010 41.05 41.50 40.94 41.08 19,232,578 -0.10(-0.24%)
Apr 15, 2010 41.20 41.27 40.99 41.18 17,311,360 -0.12(-0.30%)
Apr 14, 2010 41.13 41.33 40.99 41.30 11,758,617 +0.12(+0.30%)
Apr 13, 2010 40.92 41.40 40.90 41.18 17,180,572 +0.20(+0.48%)
Apr 12, 2010 40.82 41.16 40.79 40.98 14,021,136 -0.02(-0.05%)
Apr 09, 2010 40.90 41.18 40.86 41.00 13,994,043 +0.11(+0.27%)
Apr 08, 2010 40.82 41.08 40.60 40.89 12,941,804 +0.11(+0.27%)
Apr 07, 2010 41.12 41.18 40.66 40.78 21,486,006 -0.47(-1.14%)
Apr 06, 2010 41.56 41.56 41.18 41.25 16,909,502 -0.44(-1.05%)
Apr 05, 2010 41.43 41.76 41.37 41.69 13,126,671 +0.27(+0.66%)
Apr 01, 2010 41.48 41.41 41.41 41.41 16,148,627 +0.06(+0.14%)
Mar 31, 2010 41.52 41.62 41.30 41.35 12,536,210 -0.25(-0.61%)
Mar 30, 2010 41.65 41.81 41.51 41.61 9,353,592 -0.05(-0.11%)
Mar 29, 2010 41.65 41.86 41.56 41.65 12,509,966 +0.03(+0.06%)
Mar 26, 2010 41.62 41.79 41.44 41.63 16,264,636 +0.05(+0.11%)
Mar 25, 2010 41.79 41.91 41.56 41.58 12,550,547 +0.01(+0.02%)
Mar 24, 2010 42.05 42.09 41.49 41.58 17,949,688 -0.60(-1.43%)
Mar 23, 2010 41.79 42.21 41.61 42.18 18,065,654 +0.42(+1.02%)
Mar 22, 2010 41.52 41.89 41.52 41.75 14,760,985 +0.03(+0.06%)
Mar 19, 2010 41.72 41.83 41.52 41.73 26,710,232 +0.07(+0.17%)
Mar 18, 2010 41.77 41.92 41.60 41.65 13,566,757 -0.18(-0.44%)
Mar 17, 2010 41.69 41.85 41.42 41.84 15,506,793 +0.31(+0.76%)
Mar 16, 2010 41.65 41.77 41.45 41.52 13,676,667 -0.11(-0.27%)
Mar 15, 2010 41.44 41.63 41.44 41.63 11,742,290 +0.25(+0.60%)
Mar 12, 2010 41.39 41.54 41.22 41.39 12,391,255 +0.10(+0.24%)
Mar 11, 2010 41.02 41.30 40.86 41.29 15,381,089 +0.10(+0.25%)
Mar 10, 2010 41.33 41.37 41.09 41.18 15,013,772 -0.19(-0.46%)
Mar 09, 2010 41.23 41.50 41.21 41.37 10,864,036 +0.07(+0.17%)
Mar 08, 2010 41.54 41.62 41.20 41.30 17,278,326 -0.33(-0.79%)
Mar 05, 2010 41.63 41.69 41.21 41.63 15,454,249 +0.01(+0.03%)
Mar 04, 2010 41.54 41.93 41.45 41.62 13,158,076 +0.08(+0.19%)
Mar 03, 2010 41.61 41.76 41.46 41.54 13,170,266 -0.10(-0.25%)
Mar 02, 2010 41.65 41.75 41.40 41.64 12,245,842 +0.13(+0.31%)
Mar 01, 2010 41.48 41.70 41.28 41.51 11,855,042 +0.15(+0.36%)
Feb 26, 2010 41.67 41.75 41.27 41.36 16,280,114 -0.27(-0.66%)
Feb 25, 2010 41.33 41.74 41.18 41.63 15,430,541 -0.12(-0.28%)
Feb 24, 2010 41.32 41.80 41.26 41.75 19,596,888 +0.44(+1.06%)
Feb 23, 2010 41.33 41.71 41.13 41.31 18,280,788 -0.14(-0.33%)
Feb 22, 2010 41.63 41.75 41.37 41.45 14,802,870 -0.02(-0.05%)
Feb 19, 2010 41.35 41.66 41.19 41.47 16,673,694 +0.04(+0.09%)
Feb 18, 2010 41.00 41.50 40.75 41.43 27,094,932 +0.35(+0.86%)
Feb 17, 2010 41.05 41.16 40.86 41.08 22,007,586 +0.01(+0.03%)
Feb 16, 2010 40.92 41.09 40.75 41.07 20,307,254 +0.70(+1.73%)
Feb 12, 2010 40.37 40.37 40.37 40.37 24,767,532 -0.13(-0.32%)
Feb 11, 2010 40.14 40.63 40.05 40.50 15,886,154 +0.19(+0.47%)
Feb 10, 2010 40.35 40.43 40.01 40.31 15,077,168 -0.06(-0.15%)
Feb 09, 2010 40.12 40.52 39.88 40.37 17,483,056 +0.52(+1.31%)
Feb 08, 2010 39.91 40.20 39.75 39.84 17,490,132 -0.22(-0.55%)
Feb 05, 2010 39.93 40.16 39.50 40.07 22,711,264 -0.07(-0.16%)
Feb 04, 2010 40.65 40.75 40.07 40.13 21,801,268 -0.84(-2.04%)
Feb 03, 2010 41.01 41.09 40.76 40.97 16,957,288 -0.14(-0.35%)
Feb 02, 2010 40.48 41.20 40.30 41.11 27,050,720 +0.70(+1.73%)
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.