Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 45.93 46.00 45.25 45.32 10,991,292 -0.38(-0.82%)
Jul 31, 2012 45.88 46.02 45.67 45.70 13,172,662 -0.40(-0.86%)
Jul 30, 2012 45.95 46.23 45.67 46.10 11,846,740 +0.01(+0.02%)
Jul 27, 2012 45.80 46.22 45.71 46.09 15,735,057 +0.38(+0.82%)
Jul 26, 2012 45.74 46.10 45.63 45.71 14,800,443 +0.38(+0.84%)
Jul 25, 2012 45.40 45.54 45.24 45.33 13,309,995 +0.00(+0.00%)
Jul 24, 2012 45.66 45.72 45.12 45.33 11,681,988 -0.26(-0.57%)
Jul 23, 2012 45.60 45.83 45.48 45.59 15,126,672 -0.24(-0.53%)
Jul 20, 2012 45.69 45.97 45.60 45.83 14,296,080 -0.13(-0.29%)
Jul 19, 2012 45.99 46.08 45.69 45.97 11,407,577 +0.07(+0.15%)
Jul 18, 2012 45.91 46.12 45.57 45.90 18,905,486 +0.02(+0.05%)
Jul 17, 2012 45.38 45.91 45.31 45.88 17,899,646 +0.38(+0.83%)
Jul 16, 2012 45.36 45.63 45.10 45.50 15,207,702 -0.20(-0.43%)
Jul 13, 2012 44.88 46.16 44.77 45.69 41,552,768 +0.98(+2.18%)
Jul 12, 2012 44.11 45.12 44.02 44.72 52,857,424 +1.61(+3.75%)
Jul 11, 2012 43.36 43.36 42.81 43.10 14,210,004 -0.23(-0.53%)
Jul 10, 2012 43.32 43.45 43.17 43.33 12,324,549 +0.13(+0.29%)
Jul 09, 2012 42.91 43.38 42.91 43.21 47,709,280 +0.19(+0.44%)
Jul 06, 2012 42.98 43.10 42.72 43.02 52,383,760 -0.05(-0.11%)
Jul 05, 2012 43.13 43.24 42.96 43.07 50,446,780 -0.01(-0.02%)
Jul 03, 2012 42.91 43.10 42.70 43.07 6,863,444 +0.12(+0.28%)
Jul 02, 2012 42.85 43.00 42.67 42.96 12,699,396 -0.04(-0.10%)
Jun 29, 2012 42.58 43.01 42.50 43.00 18,920,802 +0.67(+1.59%)
Jun 28, 2012 41.91 42.33 41.65 42.32 13,115,946 +0.22(+0.52%)
Jun 27, 2012 41.59 42.12 41.52 42.11 16,316,192 +0.50(+1.20%)
Jun 26, 2012 41.73 41.82 41.47 41.61 12,527,401 -0.03(-0.07%)
Jun 25, 2012 41.80 42.07 41.59 41.64 16,730,836 -0.37(-0.87%)
Jun 22, 2012 41.96 42.33 41.95 42.00 20,518,348 +0.06(+0.13%)
Jun 21, 2012 42.37 42.46 41.94 41.94 26,889,012 -0.45(-1.06%)
Jun 20, 2012 42.74 42.74 41.94 42.39 55,743,908 -1.28(-2.93%)
Jun 19, 2012 43.81 44.05 43.59 43.67 18,297,548 -0.06(-0.13%)
Jun 18, 2012 43.92 44.05 43.38 43.73 14,657,179 -0.41(-0.94%)
Jun 15, 2012 44.60 44.70 43.89 44.14 20,138,522 -0.21(-0.47%)
Jun 14, 2012 44.06 44.53 44.02 44.35 11,950,196 +0.43(+0.98%)
Jun 13, 2012 43.95 44.06 43.71 43.92 9,741,374 -0.13(-0.30%)
Jun 12, 2012 43.88 44.06 43.67 44.06 11,131,753 +0.15(+0.35%)
Jun 11, 2012 44.22 44.27 43.88 43.90 9,038,978 -0.15(-0.33%)
Jun 08, 2012 44.25 44.36 43.92 44.05 10,975,095 -0.01(-0.02%)
Jun 07, 2012 43.58 44.11 43.33 44.06 19,808,900 +0.67(+1.55%)
Jun 06, 2012 43.01 43.45 42.93 43.38 13,703,858 +0.45(+1.04%)
Jun 05, 2012 42.97 43.05 42.84 42.94 11,190,193 -0.16(-0.38%)
Jun 04, 2012 43.31 43.31 42.89 43.10 11,065,727 -0.11(-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.