Procter & Gamble (NY: PG )

162.27 -0.34 (-0.21%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.61 14.83 14.44 14.44 17,774,844 +0.02(+0.14%)
Jul 30, 2003 14.44 14.47 14.33 14.42 9,652,705 +0.11(+0.75%)
Jul 29, 2003 14.47 14.55 14.31 14.31 14,023,144 -0.20(-1.37%)
Jul 28, 2003 14.64 14.64 14.44 14.51 9,936,357 -0.20(-1.38%)
Jul 25, 2003 14.45 14.72 14.26 14.71 10,426,358 +0.22(+1.50%)
Jul 24, 2003 14.65 14.76 14.49 14.49 12,161,751 -0.11(-0.75%)
Jul 23, 2003 14.77 14.77 14.54 14.61 8,916,791 -0.10(-0.67%)
Jul 22, 2003 14.63 14.77 14.50 14.70 9,829,227 +0.06(+0.38%)
Jul 21, 2003 14.71 14.76 14.63 14.65 9,786,923 -0.11(-0.71%)
Jul 18, 2003 14.61 14.75 14.56 14.75 11,696,707 +0.27(+1.88%)
Jul 17, 2003 14.54 14.56 14.43 14.48 9,272,270 -0.07(-0.50%)
Jul 16, 2003 14.46 14.56 14.45 14.55 10,876,184 -0.03(-0.19%)
Jul 15, 2003 14.49 14.58 14.43 14.58 14,942,580 +0.07(+0.46%)
Jul 14, 2003 14.56 14.57 14.50 14.51 11,447,750 -0.04(-0.25%)
Jul 11, 2003 14.51 14.60 14.46 14.55 8,663,878 +0.03(+0.24%)
Jul 10, 2003 14.54 14.59 14.44 14.51 13,972,622 -0.02(-0.17%)
Jul 09, 2003 14.78 14.84 14.54 14.54 15,091,710 -0.26(-1.78%)
Jul 08, 2003 14.86 14.90 14.79 14.80 7,707,616 -0.11(-0.76%)
Jul 07, 2003 14.80 14.96 14.80 14.92 9,050,704 +0.14(+0.92%)
Jul 03, 2003 14.79 14.91 14.74 14.78 4,948,091 -0.02(-0.17%)
Jul 02, 2003 14.78 14.85 14.77 14.80 9,932,705 +0.02(+0.17%)
Jul 01, 2003 14.63 14.88 14.58 14.78 9,568,401 +0.13(+0.87%)
Jun 30, 2003 14.69 14.78 14.64 14.65 7,877,442 +0.00(+0.01%)
Jun 27, 2003 14.83 14.83 14.65 14.65 9,103,965 -0.18(-1.23%)
Jun 26, 2003 14.90 14.90 14.75 14.83 11,694,881 -0.07(-0.45%)
Jun 25, 2003 15.11 15.18 14.89 14.90 10,585,836 -0.28(-1.83%)
Jun 24, 2003 14.95 15.19 14.95 15.18 11,429,185 +0.14(+0.96%)
Jun 23, 2003 14.95 15.06 14.84 15.03 10,246,793 +0.04(+0.30%)
Jun 20, 2003 14.93 15.07 14.85 14.99 14,308,014 +0.13(+0.91%)
Jun 19, 2003 15.03 15.06 14.79 14.85 9,988,705 -0.19(-1.23%)
Jun 18, 2003 15.10 15.10 14.95 15.04 10,019,444 -0.06(-0.38%)
Jun 17, 2003 15.16 15.20 15.06 15.10 8,253,921 -0.08(-0.55%)
Jun 16, 2003 15.05 15.20 15.02 15.18 10,752,010 +0.20(+1.35%)
Jun 13, 2003 15.00 15.01 14.88 14.98 7,020,093 +0.06(+0.39%)
Jun 12, 2003 14.94 14.95 14.82 14.92 9,264,357 +0.05(+0.35%)
Jun 11, 2003 14.92 14.92 14.77 14.87 8,840,096 -0.02(-0.11%)
Jun 10, 2003 14.88 14.93 14.81 14.88 7,051,441 +0.00(+0.03%)
Jun 09, 2003 14.90 14.98 14.85 14.88 6,096,701 -0.04(-0.25%)
Jun 06, 2003 14.98 15.02 14.84 14.92 14,203,014 -0.10(-0.63%)
Jun 05, 2003 15.07 15.17 14.90 15.01 10,720,967 -0.16(-1.07%)
Jun 04, 2003 15.12 15.20 15.09 15.18 11,305,620 +0.05(+0.35%)
Jun 03, 2003 15.02 15.15 14.97 15.12 8,722,008 +0.12(+0.80%)
Jun 02, 2003 15.09 15.11 14.92 15.00 11,367,707 -0.08(-0.54%)
May 30, 2003 14.97 15.11 14.95 15.08 10,045,010 +0.11(+0.76%)
May 29, 2003 15.06 15.12 14.82 14.97 10,166,140 -0.11(-0.71%)
May 28, 2003 14.97 15.10 14.88 15.08 13,408,969 +0.11(+0.73%)
May 27, 2003 14.75 14.98 14.72 14.97 14,759,058 +0.22(+1.46%)
May 23, 2003 14.64 14.75 14.63 14.75 5,796,005 +0.04(+0.25%)
May 22, 2003 14.69 14.76 14.63 14.72 8,952,096 +0.02(+0.17%)
May 21, 2003 14.60 14.69 14.56 14.69 9,242,139 +0.01(+0.09%)
May 20, 2003 14.78 14.79 14.57 14.68 10,143,010 -0.11(-0.76%)
May 19, 2003 14.80 14.83 14.72 14.79 8,676,052 -0.05(-0.32%)
May 16, 2003 14.78 14.87 14.75 14.84 11,752,707 +0.07(+0.47%)
May 15, 2003 14.62 14.83 14.58 14.77 11,097,750 +0.21(+1.47%)
May 14, 2003 14.54 14.57 14.41 14.56 11,555,489 +0.13(+0.90%)
May 13, 2003 14.58 14.67 14.39 14.43 12,168,751 -0.18(-1.20%)
May 12, 2003 14.66 14.69 14.57 14.60 8,719,269 -0.10(-0.69%)
May 09, 2003 14.64 14.72 14.58 14.70 6,577,876 +0.06(+0.43%)
May 08, 2003 14.65 14.74 14.61 14.64 7,264,485 -0.12(-0.81%)
May 07, 2003 14.74 14.82 14.69 14.76 9,758,922 +0.02(+0.17%)
May 06, 2003 14.76 14.80 14.67 14.74 8,711,661 -0.07(-0.49%)
May 05, 2003 14.79 14.86 14.66 14.81 9,809,140 -0.00(-0.01%)
May 02, 2003 14.69 14.81 14.61 14.81 9,579,966 +0.05(+0.31%)
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.