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 (%)
Sep 29, 2006 38.83 39.18 38.74 38.74 11,571,243 -0.17(-0.45%)
Sep 28, 2006 39.01 39.10 38.70 38.91 15,006,698 -0.29(-0.75%)
Sep 27, 2006 39.05 39.28 38.98 39.21 13,388,884 +0.16(+0.40%)
Sep 26, 2006 38.77 39.16 38.70 39.05 14,309,624 +0.12(+0.31%)
Sep 25, 2006 38.48 39.07 38.48 38.93 13,024,268 +0.30(+0.78%)
Sep 22, 2006 38.53 38.75 38.47 38.63 10,871,609 +0.04(+0.11%)
Sep 21, 2006 38.63 38.77 38.40 38.59 15,846,483 +0.07(+0.18%)
Sep 20, 2006 38.19 38.62 37.98 38.52 11,195,748 +0.45(+1.18%)
Sep 19, 2006 37.70 38.08 37.63 38.07 11,708,194 +0.26(+0.68%)
Sep 18, 2006 38.00 38.12 37.78 37.81 10,681,381 -0.25(-0.66%)
Sep 15, 2006 38.19 38.60 38.06 38.06 28,068,404 +0.08(+0.21%)
Sep 14, 2006 37.53 38.11 37.40 37.98 14,334,422 +0.13(+0.35%)
Sep 13, 2006 38.65 38.66 37.77 37.85 17,691,642 -0.81(-2.09%)
Sep 12, 2006 38.70 38.87 38.60 38.66 9,002,291 -0.04(-0.11%)
Sep 11, 2006 38.19 38.81 38.18 38.70 14,639,842 +0.49(+1.28%)
Sep 08, 2006 38.97 38.97 38.19 38.22 9,160,841 -0.24(-0.63%)
Sep 07, 2006 38.68 38.77 38.34 38.46 11,477,809 +0.06(+0.15%)
Sep 06, 2006 38.48 38.55 38.22 38.40 7,352,799 -0.07(-0.19%)
Sep 05, 2006 38.44 38.56 38.25 38.48 10,061,262 -0.22(-0.57%)
Sep 01, 2006 38.75 38.81 38.60 38.70 6,611,247 +0.01(+0.02%)
Aug 31, 2006 38.48 38.77 38.47 38.69 10,422,678 +0.09(+0.24%)
Aug 30, 2006 38.41 38.77 38.38 38.60 14,075,399 +0.34(+0.90%)
Aug 29, 2006 38.13 38.37 37.98 38.25 7,904,763 +0.14(+0.36%)
Aug 28, 2006 37.77 38.27 37.64 38.12 9,997,106 +0.07(+0.18%)
Aug 25, 2006 38.02 38.23 38.02 38.05 7,188,009 -0.11(-0.29%)
Aug 24, 2006 38.05 38.37 38.02 38.16 8,553,520 +0.08(+0.21%)
Aug 23, 2006 38.06 38.41 37.96 38.08 7,750,213 -0.08(-0.21%)
Aug 22, 2006 37.95 38.24 37.95 38.16 10,433,877 +0.17(+0.44%)
Aug 21, 2006 37.69 38.08 37.68 37.99 8,473,846 +0.24(+0.65%)
Aug 18, 2006 37.72 37.77 37.36 37.75 10,983,761 +0.03(+0.08%)
Aug 17, 2006 37.59 37.90 37.59 37.72 10,542,030 -0.05(-0.13%)
Aug 16, 2006 37.74 37.85 37.65 37.77 10,567,469 -0.01(-0.03%)
Aug 15, 2006 37.66 37.89 37.56 37.78 11,110,793 +0.43(+1.14%)
Aug 14, 2006 37.67 37.97 37.28 37.35 12,910,355 -0.31(-0.83%)
Aug 11, 2006 37.50 37.78 37.37 37.66 12,947,153 +0.00(+0.00%)
Aug 10, 2006 37.25 37.68 37.24 37.66 13,837,335 +0.45(+1.21%)
Aug 09, 2006 37.38 37.49 37.13 37.21 8,986,612 -0.11(-0.30%)
Aug 08, 2006 37.35 37.50 37.05 37.33 14,909,905 +0.20(+0.54%)
Aug 07, 2006 36.96 37.17 36.78 37.13 10,203,172 -0.03(-0.08%)
Aug 04, 2006 37.25 37.35 36.93 37.16 12,621,254 +0.00(+0.00%)
Aug 03, 2006 36.54 37.31 36.33 37.16 19,791,506 +0.73(+1.99%)
Aug 02, 2006 35.92 36.81 35.92 36.43 28,330,466 +1.48(+4.22%)
Aug 01, 2006 35.00 35.05 34.81 34.96 9,362,108 -0.17(-0.48%)
Jul 31, 2006 35.26 35.41 35.05 35.13 12,109,928 -0.38(-1.07%)
Jul 28, 2006 35.55 35.77 35.41 35.51 9,418,104 +0.23(+0.66%)
Jul 27, 2006 35.53 35.62 35.25 35.28 8,919,896 -0.14(-0.41%)
Jul 26, 2006 35.41 35.48 35.20 35.42 11,556,844 -0.13(-0.37%)
Jul 25, 2006 35.38 35.78 35.14 35.55 10,721,859 -0.01(-0.04%)
Jul 24, 2006 35.22 35.62 35.10 35.56 7,171,371 +0.52(+1.48%)
Jul 21, 2006 35.53 35.61 34.95 35.05 12,822,201 -0.34(-0.95%)
Jul 20, 2006 35.26 35.62 35.11 35.38 9,202,118 -0.02(-0.05%)
Jul 19, 2006 34.88 35.53 34.69 35.40 12,700,929 +0.52(+1.49%)
Jul 18, 2006 34.78 34.95 34.56 34.88 11,396,054 -0.01(-0.02%)
Jul 17, 2006 34.77 35.11 34.72 34.89 9,867,034 +0.10(+0.29%)
Jul 14, 2006 35.18 35.23 34.53 34.79 14,333,622 -0.55(-1.56%)
Jul 13, 2006 35.38 35.50 35.25 35.34 14,734,076 -0.04(-0.12%)
Jul 12, 2006 35.78 35.83 35.32 35.38 11,295,421 -0.40(-1.12%)
Jul 11, 2006 35.49 35.84 35.49 35.78 9,765,761 +0.17(+0.47%)
Jul 10, 2006 35.27 35.71 35.27 35.61 10,841,851 +0.30(+0.85%)
Jul 07, 2006 35.28 35.47 35.16 35.31 10,934,645 +0.03(+0.09%)
Jul 06, 2006 34.98 35.47 34.96 35.28 11,543,885 +0.33(+0.93%)
Jul 05, 2006 34.81 35.09 34.78 34.96 14,632,803 -0.23(-0.66%)
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.