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 (%)
Apr 30, 2012 44.63 45.04 44.43 44.68 27,343,738 -0.56(-1.24%)
Apr 27, 2012 46.94 45.81 44.89 45.24 40,289,404 -1.71(-3.63%)
Apr 26, 2012 46.78 47.13 46.77 46.94 11,987,594 -0.01(-0.03%)
Apr 25, 2012 46.80 47.03 46.68 46.96 9,963,185 +0.32(+0.68%)
Apr 24, 2012 46.52 46.64 46.33 46.64 10,001,595 +0.24(+0.53%)
Apr 23, 2012 46.58 46.64 46.21 46.40 12,096,430 -0.60(-1.27%)
Apr 20, 2012 46.44 47.06 46.35 46.99 15,935,019 +0.65(+1.41%)
Apr 19, 2012 46.56 46.58 46.10 46.34 11,092,334 -0.13(-0.27%)
Apr 18, 2012 46.59 46.78 46.45 46.47 8,736,773 -0.19(-0.40%)
Apr 17, 2012 46.58 46.78 46.52 46.65 12,777,661 +0.17(+0.36%)
Apr 16, 2012 45.95 46.71 45.86 46.49 47,133,332 +0.68(+1.47%)
Apr 13, 2012 45.97 46.29 45.80 45.81 42,797,596 -0.19(-0.42%)
Apr 12, 2012 46.06 46.20 45.91 46.01 40,003,920 -0.24(-0.53%)
Apr 11, 2012 46.46 46.58 46.17 46.25 10,908,773 +0.06(+0.14%)
Apr 10, 2012 46.46 46.57 46.15 46.19 13,556,288 -0.32(-0.69%)
Apr 09, 2012 46.44 46.73 46.44 46.51 9,898,388 -0.35(-0.74%)
Apr 05, 2012 46.58 46.97 46.52 46.86 11,056,089 +0.03(+0.07%)
Apr 04, 2012 46.44 47.03 46.44 46.82 12,027,009 +0.12(+0.25%)
Apr 03, 2012 46.94 47.06 46.60 46.70 9,989,909 -0.33(-0.70%)
Apr 02, 2012 46.94 47.28 46.92 47.03 12,347,345 +0.24(+0.52%)
Mar 30, 2012 46.74 46.97 46.65 46.79 12,455,612 +0.14(+0.30%)
Mar 29, 2012 46.63 46.74 46.47 46.65 9,937,166 -0.13(-0.27%)
Mar 28, 2012 46.72 46.86 46.60 46.77 10,823,699 +0.03(+0.06%)
Mar 27, 2012 46.99 47.15 46.61 46.74 11,401,738 -0.22(-0.46%)
Mar 26, 2012 47.02 47.22 46.81 46.96 11,232,042 +0.02(+0.04%)
Mar 23, 2012 46.99 47.02 46.83 46.94 8,628,412 -0.06(-0.13%)
Mar 22, 2012 46.64 47.17 46.60 47.00 10,516,881 +0.22(+0.48%)
Mar 21, 2012 46.79 46.89 46.54 46.78 8,792,209 -0.01(-0.01%)
Mar 20, 2012 46.61 46.95 46.57 46.79 8,819,603 +0.00(+0.00%)
Mar 19, 2012 46.66 46.97 46.61 46.79 10,111,612 -0.03(-0.06%)
Mar 16, 2012 47.22 47.23 46.73 46.81 22,573,710 -0.30(-0.64%)
Mar 15, 2012 47.12 47.19 46.99 47.11 12,370,842 -0.12(-0.25%)
Mar 14, 2012 47.15 47.30 47.12 47.23 11,573,047 -0.03(-0.07%)
Mar 13, 2012 47.23 47.27 47.04 47.27 13,035,779 +0.13(+0.28%)
Mar 12, 2012 46.48 47.18 46.45 47.13 12,678,242 +0.54(+1.17%)
Mar 09, 2012 46.68 46.68 46.36 46.59 8,202,855 +0.02(+0.04%)
Mar 08, 2012 46.60 46.68 46.48 46.57 8,348,428 +0.22(+0.48%)
Mar 07, 2012 46.51 46.69 46.24 46.35 10,732,174 -0.18(-0.39%)
Mar 06, 2012 46.29 46.70 46.08 46.53 14,116,941 -0.08(-0.16%)
Mar 05, 2012 46.37 46.62 46.26 46.60 9,960,112 +0.19(+0.42%)
Mar 02, 2012 46.44 46.56 46.22 46.41 10,087,699 +0.01(+0.02%)
Mar 01, 2012 46.95 47.12 46.26 46.40 17,191,982 -0.67(-1.42%)
Feb 29, 2012 46.92 47.18 46.86 47.07 21,180,868 +0.16(+0.34%)
Feb 28, 2012 46.35 46.98 46.32 46.91 19,347,600 +0.48(+1.03%)
Feb 27, 2012 46.34 46.67 46.03 46.43 25,716,836 -0.01(-0.01%)
Feb 24, 2012 46.46 46.60 46.31 46.44 25,537,624 +0.20(+0.44%)
Feb 23, 2012 44.79 46.34 44.73 46.24 28,965,608 +1.38(+3.07%)
Feb 22, 2012 44.72 45.05 44.67 44.86 10,098,100 +0.01(+0.03%)
Feb 21, 2012 45.24 45.30 44.79 44.84 14,418,991 -0.34(-0.75%)
Feb 17, 2012 45.59 45.62 45.18 45.18 14,770,091 -0.20(-0.44%)
Feb 16, 2012 45.09 45.53 45.00 45.39 15,558,925 +0.45(+1.01%)
Feb 15, 2012 45.12 45.21 44.82 44.93 16,738,205 +0.05(+0.11%)
Feb 14, 2012 44.62 44.89 44.61 44.89 10,052,284 +0.17(+0.39%)
Feb 13, 2012 44.66 44.82 44.59 44.71 9,911,223 +0.24(+0.55%)
Feb 10, 2012 44.27 44.54 44.24 44.47 11,916,917 -0.11(-0.25%)
Feb 09, 2012 44.44 44.62 44.22 44.58 13,147,185 +0.28(+0.63%)
Feb 08, 2012 44.36 44.40 44.16 44.30 11,743,434 -0.04(-0.09%)
Feb 07, 2012 44.24 44.49 44.11 44.34 12,787,563 +0.13(+0.30%)
Feb 06, 2012 43.76 44.28 43.70 44.21 14,016,198 +0.52(+1.18%)
Feb 03, 2012 44.11 44.45 43.55 43.69 25,054,312 -0.38(-0.87%)
Feb 02, 2012 44.10 44.29 44.03 44.08 18,119,280 +0.08(+0.17%)
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.