Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.65 49.78 49.22 49.73 12,490,101 +0.04(+0.09%)
Sep 27, 2012 49.77 49.88 49.51 49.69 9,446,085 +0.00(+0.00%)
Sep 26, 2012 49.83 50.08 49.69 49.69 10,736,668 -0.21(-0.42%)
Sep 25, 2012 49.98 50.17 49.86 49.90 13,986,338 -0.12(-0.24%)
Sep 24, 2012 49.72 50.08 49.65 50.02 11,660,706 +0.24(+0.49%)
Sep 21, 2012 49.98 50.07 49.75 49.78 28,305,844 -0.10(-0.20%)
Sep 20, 2012 49.55 49.94 49.55 49.88 12,072,384 +0.22(+0.43%)
Sep 19, 2012 49.55 49.89 49.49 49.66 12,109,611 +0.03(+0.06%)
Sep 18, 2012 49.61 49.97 49.55 49.63 17,898,682 -0.02(-0.04%)
Sep 17, 2012 49.39 49.65 49.37 49.65 15,724,550 +0.06(+0.13%)
Sep 14, 2012 49.34 49.63 49.31 49.59 17,114,150 +0.18(+0.36%)
Sep 13, 2012 48.68 49.46 48.68 49.41 14,637,099 +0.58(+1.19%)
Sep 12, 2012 49.01 49.18 48.79 48.83 9,617,505 -0.11(-0.23%)
Sep 11, 2012 49.07 49.22 48.81 48.94 12,330,196 -0.18(-0.37%)
Sep 10, 2012 49.05 49.17 48.84 49.12 12,441,676 -0.01(-0.01%)
Sep 07, 2012 48.87 49.19 48.74 49.13 17,651,612 +0.20(+0.41%)
Sep 06, 2012 48.53 48.94 48.47 48.93 18,410,194 +0.68(+1.41%)
Sep 05, 2012 48.19 48.42 48.19 48.25 10,796,202 -0.08(-0.16%)
Sep 04, 2012 48.20 48.38 48.05 48.33 10,639,292 +0.15(+0.31%)
Aug 31, 2012 48.14 48.36 47.96 48.18 14,070,099 +0.22(+0.46%)
Aug 30, 2012 47.78 48.00 47.77 47.95 10,160,899 +0.01(+0.01%)
Aug 29, 2012 48.02 48.17 47.90 47.95 9,416,959 -0.17(-0.36%)
Aug 27, 2012 47.99 48.31 47.94 48.12 8,953,158 +0.06(+0.13%)
Aug 24, 2012 47.75 48.17 47.56 48.05 11,966,436 +0.24(+0.51%)
Aug 23, 2012 47.90 47.92 47.75 47.81 11,165,785 -0.12(-0.25%)
Aug 22, 2012 47.73 47.94 47.69 47.93 10,808,020 +0.06(+0.12%)
Aug 21, 2012 47.87 48.14 47.81 47.88 12,754,655 +0.01(+0.03%)
Aug 20, 2012 47.99 48.08 47.72 47.86 12,466,439 -0.18(-0.37%)
Aug 17, 2012 47.95 48.26 47.77 48.04 13,103,417 +0.00(+0.00%)
Aug 16, 2012 47.74 48.04 47.65 48.04 14,176,858 +0.26(+0.54%)
Aug 15, 2012 47.94 47.98 47.72 47.78 13,770,296 -0.06(-0.14%)
Aug 14, 2012 47.70 48.03 47.46 47.85 12,394,871 +0.18(+0.38%)
Aug 13, 2012 47.72 47.86 47.57 47.67 9,251,997 -0.21(-0.43%)
Aug 10, 2012 47.81 47.88 47.47 47.88 10,172,438 +0.03(+0.06%)
Aug 09, 2012 47.75 47.99 47.61 47.85 13,497,139 +0.01(+0.02%)
Aug 08, 2012 47.33 47.90 47.29 47.84 13,490,856 +0.36(+0.76%)
Aug 07, 2012 47.27 47.65 47.26 47.48 14,592,689 +0.29(+0.62%)
Aug 06, 2012 46.77 47.50 46.75 47.19 13,994,518 +0.22(+0.47%)
Aug 03, 2012 46.40 47.25 46.39 46.96 21,309,114 +1.43(+3.13%)
Aug 02, 2012 45.65 45.87 45.35 45.54 13,196,850 -0.36(-0.78%)
Aug 01, 2012 46.51 46.58 45.82 45.90 10,854,412 -0.38(-0.82%)
Jul 31, 2012 46.46 46.60 46.25 46.28 13,008,616 -0.40(-0.86%)
Jul 30, 2012 46.53 46.81 46.25 46.68 11,699,207 +0.01(+0.02%)
Jul 27, 2012 46.38 46.80 46.29 46.67 15,539,101 +0.38(+0.82%)
Jul 26, 2012 46.31 46.68 46.20 46.29 14,616,126 +0.39(+0.84%)
Jul 25, 2012 45.98 46.11 45.81 45.90 13,144,239 +0.00(+0.00%)
Jul 24, 2012 46.23 46.30 45.69 45.90 11,536,507 -0.27(-0.57%)
Jul 23, 2012 46.18 46.41 46.05 46.17 14,938,292 -0.24(-0.53%)
Jul 20, 2012 46.26 46.55 46.18 46.41 14,118,045 -0.14(-0.29%)
Jul 19, 2012 46.57 46.66 46.27 46.55 11,265,513 +0.07(+0.15%)
Jul 18, 2012 46.48 46.71 46.14 46.48 18,670,046 +0.02(+0.05%)
Jul 17, 2012 45.95 46.49 45.88 46.45 17,676,734 +0.38(+0.83%)
Jul 16, 2012 45.94 46.21 45.67 46.07 15,018,314 -0.20(-0.43%)
Jul 13, 2012 45.44 46.74 45.33 46.27 41,035,296 +0.99(+2.18%)
Jul 12, 2012 44.67 45.69 44.57 45.28 52,199,168 +1.63(+3.75%)
Jul 11, 2012 43.91 43.91 43.35 43.65 14,033,041 -0.23(-0.53%)
Jul 10, 2012 43.87 44.00 43.71 43.88 12,171,066 +0.13(+0.29%)
Jul 09, 2012 43.45 43.93 43.45 43.75 47,115,136 +0.19(+0.44%)
Jul 06, 2012 43.52 43.64 43.26 43.56 51,731,404 -0.05(-0.11%)
Jul 05, 2012 43.67 43.79 43.50 43.61 49,818,548 -0.01(-0.02%)
Jul 03, 2012 43.45 43.65 43.23 43.62 6,777,971 +0.12(+0.28%)
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.