Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 58.03 58.53 57.86 58.34 11,446,762 +0.35(+0.60%)
Feb 27, 2014 57.68 58.02 57.52 57.99 8,830,801 +0.24(+0.42%)
Feb 26, 2014 58.02 58.42 57.72 57.75 10,467,662 -0.19(-0.33%)
Feb 25, 2014 57.65 58.08 57.41 57.94 11,025,289 +0.19(+0.33%)
Feb 24, 2014 57.63 58.42 57.58 57.75 10,568,439 -0.08(-0.14%)
Feb 21, 2014 57.89 58.51 57.78 57.83 10,915,463 +0.04(+0.06%)
Feb 20, 2014 57.82 58.18 57.48 57.79 11,148,590 -0.16(-0.28%)
Feb 19, 2014 57.58 58.56 57.52 57.96 11,783,930 +0.13(+0.22%)
Feb 18, 2014 58.95 59.06 57.53 57.83 21,235,488 -1.06(-1.80%)
Feb 14, 2014 57.62 58.89 58.89 58.89 14,550,427 +1.19(+2.06%)
Feb 13, 2014 57.18 57.79 57.11 57.70 10,004,752 +0.23(+0.40%)
Feb 12, 2014 57.95 58.24 57.15 57.47 14,857,244 -1.00(-1.71%)
Feb 11, 2014 57.93 58.68 57.59 58.47 14,157,480 +0.60(+1.04%)
Feb 10, 2014 57.43 57.92 57.25 57.87 12,078,850 +0.53(+0.93%)
Feb 07, 2014 57.10 57.40 56.92 57.34 9,844,306 +0.30(+0.53%)
Feb 06, 2014 56.76 57.10 56.72 57.04 10,543,078 +0.33(+0.59%)
Feb 05, 2014 56.32 56.96 56.12 56.70 13,124,167 +0.27(+0.47%)
Feb 04, 2014 56.37 56.66 55.92 56.44 16,253,388 +0.29(+0.52%)
Feb 03, 2014 56.88 56.93 56.07 56.15 19,268,616 -0.68(-1.20%)
Jan 31, 2014 56.39 57.25 55.82 56.83 17,523,072 -0.19(-0.33%)
Jan 30, 2014 57.89 57.89 56.94 57.01 12,740,280 -0.57(-0.99%)
Jan 29, 2014 58.45 58.45 57.39 57.58 18,123,924 -1.09(-1.86%)
Jan 28, 2014 58.35 58.98 58.17 58.68 13,563,819 +0.47(+0.82%)
Jan 27, 2014 58.77 58.81 58.16 58.20 14,015,547 -0.53(-0.90%)
Jan 24, 2014 58.84 60.60 58.63 58.73 27,222,618 +0.70(+1.20%)
Jan 23, 2014 58.38 58.57 57.94 58.03 17,070,438 -0.73(-1.25%)
Jan 22, 2014 59.02 59.25 58.63 58.76 11,400,460 -0.26(-0.44%)
Jan 21, 2014 59.32 59.42 58.55 59.02 17,815,474 +0.22(+0.38%)
Jan 17, 2014 59.20 58.80 58.80 58.80 18,515,708 -0.50(-0.84%)
Jan 16, 2014 59.37 59.50 59.08 59.30 15,857,390 -0.17(-0.28%)
Jan 15, 2014 59.53 59.75 59.07 59.47 11,169,181 -0.06(-0.10%)
Jan 14, 2014 58.93 59.57 58.93 59.53 11,864,076 +0.63(+1.07%)
Jan 13, 2014 58.90 59.26 58.66 58.90 12,553,329 -0.21(-0.36%)
Jan 10, 2014 59.32 59.54 59.04 59.11 11,482,291 -0.09(-0.15%)
Jan 09, 2014 59.29 59.48 58.91 59.20 14,717,424 +0.13(+0.22%)
Jan 08, 2014 59.60 59.74 58.93 59.07 18,274,046 -0.87(-1.45%)
Jan 07, 2014 59.41 60.05 59.35 59.94 9,724,178 +0.57(+0.97%)
Jan 06, 2014 59.34 59.61 59.11 59.36 9,791,914 +0.14(+0.24%)
Jan 03, 2014 59.45 59.52 59.03 59.22 9,408,674 -0.07(-0.11%)
Jan 02, 2014 59.87 59.89 59.13 59.29 9,472,434 -0.64(-1.07%)
Dec 31, 2013 60.24 59.93 59.93 59.93 7,832,001 -0.43(-0.72%)
Dec 30, 2013 60.36 60.40 60.05 60.36 5,615,846 -0.01(-0.01%)
Dec 27, 2013 60.43 60.72 60.26 60.37 5,442,107 +0.18(+0.31%)
Dec 26, 2013 59.99 60.28 59.84 60.19 7,263,714 +0.33(+0.55%)
Dec 24, 2013 59.87 60.07 59.81 59.85 3,938,404 +0.00(+0.00%)
Dec 23, 2013 60.47 60.47 59.63 59.85 11,755,302 -0.39(-0.65%)
Dec 20, 2013 60.34 60.76 60.23 60.24 17,944,612 -0.04(-0.07%)
Dec 19, 2013 60.38 60.58 60.00 60.29 8,676,221 -0.35(-0.58%)
Dec 18, 2013 59.79 60.67 59.24 60.64 16,345,727 +1.08(+1.82%)
Dec 17, 2013 60.21 60.25 59.40 59.56 15,492,154 -0.57(-0.95%)
Dec 16, 2013 60.89 61.15 60.07 60.13 11,666,939 -0.50(-0.83%)
Dec 13, 2013 60.61 60.70 60.04 60.63 10,109,426 +0.05(+0.09%)
Dec 12, 2013 61.70 61.74 60.31 60.58 13,798,841 -1.27(-2.05%)
Dec 11, 2013 61.64 62.20 61.55 61.85 13,296,518 +0.27(+0.44%)
Dec 10, 2013 62.14 62.15 61.41 61.58 10,016,489 -0.83(-1.33%)
Dec 09, 2013 62.19 62.53 62.08 62.41 10,046,257 +0.19(+0.31%)
Dec 06, 2013 61.27 62.22 61.22 62.22 9,775,395 +1.35(+2.21%)
Dec 05, 2013 61.39 61.43 60.58 60.87 11,111,011 -0.49(-0.79%)
Dec 04, 2013 61.38 61.46 60.80 61.36 9,224,266 -0.35(-0.57%)
Dec 03, 2013 61.32 61.78 61.35 61.71 10,233,702 +0.36(+0.59%)
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.