Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.15 14.20 13.98 14.12 8,221,964 -0.03(-0.19%)
Dec 30, 2002 14.15 14.37 14.13 14.14 10,508,836 -0.07(-0.52%)
Dec 27, 2002 14.28 14.39 14.16 14.22 5,085,352 -0.14(-1.01%)
Dec 26, 2002 14.38 14.50 14.31 14.36 5,054,309 -0.02(-0.11%)
Dec 24, 2002 14.41 14.42 14.31 14.38 2,884,002 -0.03(-0.18%)
Dec 23, 2002 14.44 14.47 14.38 14.41 9,132,878 +0.00(+0.01%)
Dec 20, 2002 14.24 14.42 14.18 14.40 16,913,842 +0.33(+2.31%)
Dec 19, 2002 14.35 14.36 14.02 14.08 14,115,361 -0.27(-1.91%)
Dec 18, 2002 14.33 14.43 14.26 14.35 9,362,357 -0.00(-0.03%)
Dec 17, 2002 14.46 14.46 14.30 14.36 10,585,532 -0.11(-0.74%)
Dec 16, 2002 14.36 14.47 14.18 14.47 10,475,967 +0.11(+0.73%)
Dec 13, 2002 14.41 14.51 14.32 14.36 12,449,056 -0.05(-0.33%)
Dec 12, 2002 14.46 14.50 14.17 14.41 15,780,754 +0.04(+0.27%)
Dec 11, 2002 14.40 14.44 14.20 14.37 11,993,751 -0.03(-0.22%)
Dec 10, 2002 14.29 14.44 14.19 14.40 12,052,186 +0.21(+1.47%)
Dec 09, 2002 14.13 14.27 14.05 14.19 12,850,186 +0.07(+0.50%)
Dec 06, 2002 14.04 14.14 13.93 14.12 9,257,052 +0.12(+0.84%)
Dec 05, 2002 14.14 14.38 13.99 14.00 14,101,666 -0.13(-0.95%)
Dec 04, 2002 13.88 14.26 13.88 14.14 15,953,928 +0.26(+1.85%)
Dec 03, 2002 13.47 13.93 13.47 13.88 16,084,494 +0.28(+2.04%)
Dec 02, 2002 13.74 13.76 13.51 13.60 21,160,108 -0.28(-2.05%)
Nov 29, 2002 13.88 13.95 13.78 13.89 6,604,354 -0.08(-0.59%)
Nov 27, 2002 13.87 14.05 13.73 13.97 11,354,011 +0.10(+0.72%)
Nov 26, 2002 14.01 14.01 13.84 13.87 13,743,144 -0.20(-1.42%)
Nov 25, 2002 14.14 14.17 14.04 14.07 11,413,055 -0.15(-1.09%)
Nov 22, 2002 14.24 14.37 14.21 14.22 11,318,098 -0.02(-0.17%)
Nov 21, 2002 14.46 14.47 14.21 14.25 12,933,882 -0.21(-1.43%)
Nov 20, 2002 14.22 14.50 14.17 14.46 9,826,792 +0.15(+1.02%)
Nov 19, 2002 14.13 14.44 14.11 14.31 9,580,879 +0.16(+1.10%)
Nov 18, 2002 14.34 14.34 14.04 14.15 11,842,185 -0.19(-1.29%)
Nov 15, 2002 14.21 14.35 14.09 14.34 13,314,622 +0.13(+0.92%)
Nov 14, 2002 14.14 14.24 13.99 14.21 11,379,576 +0.11(+0.79%)
Nov 13, 2002 14.11 14.32 14.03 14.10 11,478,489 +0.06(+0.46%)
Nov 12, 2002 14.21 14.33 13.99 14.03 11,029,576 -0.14(-0.97%)
Nov 11, 2002 14.23 14.41 14.15 14.17 8,586,574 -0.24(-1.64%)
Nov 08, 2002 14.54 14.63 14.32 14.41 9,152,052 -0.05(-0.36%)
Nov 07, 2002 14.42 14.53 14.30 14.46 9,499,009 +0.02(+0.17%)
Nov 06, 2002 14.57 14.58 14.29 14.43 12,497,143 -0.14(-0.99%)
Nov 05, 2002 14.20 14.62 14.19 14.58 11,609,663 +0.37(+2.59%)
Nov 04, 2002 14.46 14.46 14.17 14.21 14,213,057 -0.24(-1.69%)
Nov 01, 2002 14.42 14.49 14.24 14.46 13,093,056 -0.08(-0.52%)
Oct 31, 2002 14.61 14.70 14.37 14.53 12,411,925 -0.08(-0.55%)
Oct 30, 2002 14.62 14.77 14.46 14.61 13,503,317 -0.01(-0.08%)
Oct 29, 2002 14.46 14.66 14.30 14.62 24,554,502 +0.54(+3.80%)
Oct 28, 2002 14.57 14.58 13.92 14.09 22,274,934 -0.48(-3.33%)
Oct 25, 2002 14.56 14.65 14.38 14.57 10,573,054 -0.02(-0.11%)
Oct 24, 2002 14.99 14.99 14.54 14.59 10,758,097 -0.36(-2.42%)
Oct 23, 2002 14.86 14.95 14.65 14.95 12,723,578 +0.11(+0.73%)
Oct 22, 2002 15.03 15.07 14.71 14.84 14,474,188 -0.30(-2.01%)
Oct 21, 2002 14.94 15.15 14.81 15.15 10,331,706 +0.07(+0.48%)
Oct 18, 2002 14.79 15.07 14.76 15.07 10,436,401 +0.23(+1.56%)
Oct 17, 2002 14.93 14.97 14.75 14.84 11,686,055 -0.03(-0.18%)
Oct 16, 2002 14.79 14.95 14.75 14.87 10,926,706 +0.01(+0.09%)
Oct 15, 2002 15.11 15.14 14.65 14.85 21,754,804 -0.14(-0.95%)
Oct 14, 2002 14.79 15.00 14.74 15.00 9,731,227 +0.17(+1.16%)
Oct 11, 2002 14.69 14.86 14.55 14.83 14,704,579 +0.21(+1.40%)
Oct 10, 2002 14.54 14.73 14.38 14.62 14,315,623 +0.13(+0.91%)
Oct 09, 2002 14.67 14.78 14.44 14.49 15,904,015 -0.18(-1.24%)
Oct 08, 2002 14.69 14.92 14.63 14.67 14,814,145 +0.06(+0.42%)
Oct 07, 2002 14.54 14.92 14.53 14.61 16,108,537 +0.07(+0.46%)
Oct 04, 2002 14.79 14.81 14.35 14.54 15,879,059 -0.21(-1.44%)
Oct 03, 2002 14.88 15.17 14.70 14.75 15,734,493 -0.12(-0.83%)
Oct 02, 2002 14.86 14.99 14.79 14.88 10,900,837 -0.10(-0.67%)
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.