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 (%)
May 31, 2000 10.84 10.99 10.77 10.93 6,404,702 +0.06(+0.57%)
May 30, 2000 10.89 10.90 10.80 10.86 6,650,006 -0.02(-0.20%)
May 26, 2000 10.80 10.92 10.78 10.88 6,792,137 +0.05(+0.47%)
May 25, 2000 10.78 10.84 10.64 10.83 10,069,966 +0.01(+0.11%)
May 24, 2000 10.61 10.88 10.58 10.82 13,412,013 +0.25(+2.33%)
May 23, 2000 10.58 10.71 10.47 10.58 8,058,225 -0.08(-0.77%)
May 22, 2000 10.71 10.74 10.57 10.66 9,413,792 -0.03(-0.29%)
May 19, 2000 10.56 10.71 10.52 10.69 9,075,357 +0.05(+0.48%)
May 18, 2000 10.64 10.73 10.60 10.64 7,861,920 -0.04(-0.38%)
May 17, 2000 10.60 10.68 10.47 10.68 9,198,009 +0.08(+0.78%)
May 16, 2000 10.66 10.73 10.49 10.60 9,600,357 -0.06(-0.57%)
May 15, 2000 10.49 10.72 10.40 10.66 7,073,050 +0.12(+1.17%)
May 12, 2000 10.68 10.77 10.45 10.53 6,476,223 -0.14(-1.35%)
May 11, 2000 10.58 10.71 10.39 10.68 10,145,140 +0.13(+1.26%)
May 10, 2000 10.40 10.65 10.34 10.55 12,490,447 +0.24(+2.30%)
May 09, 2000 10.06 10.36 10.06 10.31 12,862,969 +0.26(+2.55%)
May 08, 2000 9.878 10.08 9.867 10.05 8,504,400 +0.05(+0.51%)
May 05, 2000 9.898 10.00 9.826 10.00 6,700,224 +0.07(+0.73%)
May 04, 2000 9.949 10.13 9.857 9.929 10,044,705 -0.03(-0.31%)
May 03, 2000 9.961 10.12 9.908 9.961 11,046,924 +0.13(+1.37%)
May 02, 2000 9.765 9.867 9.693 9.826 8,662,052 +0.02(+0.18%)
May 01, 2000 9.826 9.929 9.652 9.808 11,455,055 -0.01(-0.08%)
Apr 28, 2000 10.01 10.01 9.714 9.816 16,172,146 -0.19(-1.86%)
Apr 27, 2000 9.857 10.23 9.734 10.00 23,119,804 +0.02(+0.21%)
Apr 26, 2000 10.39 10.41 9.837 9.980 37,443,036 -0.57(-5.45%)
Apr 25, 2000 11.58 11.58 10.42 10.56 31,436,726 -1.03(-8.87%)
Apr 24, 2000 11.33 11.66 11.25 11.58 13,274,448 +0.26(+2.26%)
Apr 20, 2000 10.86 11.34 10.86 11.33 12,385,751 +0.47(+4.36%)
Apr 19, 2000 10.89 11.13 10.77 10.85 12,057,055 +0.00(+0.00%)
Apr 18, 2000 11.26 11.26 10.74 10.85 21,894,196 -0.48(-4.26%)
Apr 17, 2000 10.33 11.36 10.31 11.34 22,908,284 +0.99(+9.52%)
Apr 14, 2000 11.17 11.21 10.19 10.35 26,450,590 -1.07(-9.35%)
Apr 13, 2000 11.42 11.48 11.04 11.42 17,276,930 +0.03(+0.27%)
Apr 12, 2000 11.16 11.95 11.11 11.39 31,417,552 +0.47(+4.32%)
Apr 11, 2000 10.78 10.98 10.47 10.92 15,518,102 +0.07(+0.67%)
Apr 10, 2000 10.50 10.84 10.47 10.84 17,875,886 +0.42(+4.03%)
Apr 07, 2000 10.41 10.47 10.27 10.42 11,861,664 +0.11(+1.10%)
Apr 06, 2000 10.19 10.34 10.02 10.31 11,910,664 +0.20(+1.93%)
Apr 05, 2000 10.30 10.45 10.11 10.11 20,726,106 -0.32(-3.05%)
Apr 04, 2000 10.00 10.51 9.857 10.43 41,869,172 +0.66(+6.72%)
Apr 03, 2000 9.323 9.857 9.323 9.775 15,326,058 +0.45(+4.85%)
Mar 31, 2000 9.775 9.775 9.241 9.323 18,312,018 -0.21(-2.16%)
Mar 30, 2000 9.683 9.878 9.529 9.529 24,360,024 -0.11(-1.18%)
Mar 29, 2000 9.395 9.652 9.386 9.642 23,939,414 +0.28(+2.96%)
Mar 28, 2000 9.067 9.386 9.067 9.364 18,348,540 +0.29(+3.17%)
Mar 27, 2000 9.241 9.364 9.057 9.077 18,123,018 -0.20(-2.11%)
Mar 24, 2000 9.272 9.282 9.057 9.272 21,778,542 +0.04(+0.45%)
Mar 23, 2000 9.190 9.345 9.128 9.231 20,728,846 -0.13(-1.42%)
Mar 22, 2000 9.405 9.478 9.098 9.364 23,572,066 +0.00(+0.00%)
Mar 21, 2000 9.395 9.446 9.221 9.364 22,724,152 -0.19(-1.94%)
Mar 20, 2000 9.591 9.698 9.437 9.550 18,041,756 +0.08(+0.87%)
Mar 17, 2000 9.837 9.837 9.364 9.468 33,786,292 -0.37(-3.76%)
Mar 16, 2000 9.806 9.939 9.652 9.837 41,703,604 +0.23(+2.36%)
Mar 15, 2000 9.272 9.611 8.975 9.611 37,643,904 +0.45(+4.93%)
Mar 14, 2000 9.437 9.529 9.057 9.159 31,563,944 -0.25(-2.62%)
Mar 13, 2000 8.830 9.405 8.748 9.405 54,777,792 +0.58(+6.51%)
Mar 10, 2000 9.386 9.487 8.666 8.830 73,898,160 -0.66(-6.93%)
Mar 09, 2000 9.611 9.775 9.282 9.487 52,069,704 -0.04(-0.43%)
Mar 08, 2000 10.02 10.13 9.386 9.529 113,497,808 -0.49(-4.92%)
Mar 07, 2000 9.529 11.89 9.405 10.02 208,915,504 -4.32(-30.13%)
Mar 02, 2000 14.46 14.53 14.24 14.34 5,426,222 -0.15(-1.06%)
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.