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 (%)
May 31, 2002 13.94 14.14 13.90 13.99 9,948,789 +0.12(+0.90%)
May 30, 2002 13.61 13.90 13.50 13.87 10,571,148 +0.27(+1.99%)
May 29, 2002 13.73 13.87 13.59 13.60 17,093,282 -0.15(-1.12%)
May 28, 2002 14.16 14.16 13.67 13.75 11,947,698 -0.35(-2.49%)
May 27, 2002 14.18 14.27 14.02 14.10 7,623,821 +0.00(+0.00%)
May 24, 2002 14.18 14.27 14.02 14.10 7,623,821 -0.17(-1.22%)
May 23, 2002 14.31 14.33 14.21 14.28 8,220,262 -0.08(-0.58%)
May 22, 2002 14.24 14.39 14.21 14.36 7,505,109 +0.12(+0.88%)
May 21, 2002 14.37 14.38 14.18 14.24 10,207,972 -0.20(-1.41%)
May 20, 2002 14.56 14.65 14.44 14.44 6,376,223 -0.19(-1.30%)
May 17, 2002 14.60 14.63 14.49 14.63 7,787,330 +0.10(+0.70%)
May 16, 2002 14.44 14.56 14.37 14.53 8,924,856 +0.13(+0.89%)
May 15, 2002 14.45 14.52 14.35 14.40 9,263,074 -0.14(-0.97%)
May 14, 2002 14.56 14.63 14.44 14.54 9,399,705 -0.03(-0.17%)
May 13, 2002 14.32 14.59 14.32 14.56 7,199,529 +0.13(+0.88%)
May 10, 2002 14.39 14.53 14.34 14.44 7,557,265 +0.05(+0.37%)
May 09, 2002 14.38 14.49 14.32 14.39 9,012,530 +0.04(+0.28%)
May 08, 2002 14.32 14.37 14.19 14.34 12,372,631 +0.02(+0.15%)
May 07, 2002 14.45 14.57 14.32 14.32 11,231,585 -0.08(-0.59%)
May 06, 2002 14.45 14.61 14.36 14.41 9,875,194 +0.04(+0.27%)
May 03, 2002 14.53 14.56 14.37 14.37 9,631,690 -0.20(-1.38%)
May 02, 2002 14.45 14.61 14.40 14.57 13,373,525 +0.22(+1.57%)
May 01, 2002 14.19 14.38 14.15 14.34 15,648,256 +0.24(+1.71%)
Apr 30, 2002 14.10 14.17 13.97 14.10 13,338,007 +0.04(+0.29%)
Apr 29, 2002 14.07 14.15 14.02 14.06 9,992,626 +0.03(+0.22%)
Apr 26, 2002 14.03 14.18 14.02 14.03 11,477,649 +0.06(+0.43%)
Apr 25, 2002 13.97 14.04 13.88 13.97 8,650,954 -0.00(-0.01%)
Apr 24, 2002 13.93 14.06 13.90 13.97 8,114,669 +0.08(+0.60%)
Apr 23, 2002 13.89 14.05 13.85 13.89 8,422,489 +0.00(+0.01%)
Apr 22, 2002 13.91 14.01 13.83 13.89 7,882,044 +0.00(+0.02%)
Apr 19, 2002 13.89 13.93 13.75 13.89 9,711,045 +0.07(+0.52%)
Apr 18, 2002 14.02 14.06 13.73 13.81 14,279,066 -0.27(-1.89%)
Apr 17, 2002 14.19 14.23 14.05 14.08 9,452,502 -0.17(-1.20%)
Apr 16, 2002 14.17 14.29 14.16 14.25 9,914,871 +0.10(+0.72%)
Apr 15, 2002 14.31 14.35 14.10 14.15 7,999,156 -0.22(-1.50%)
Apr 12, 2002 14.18 14.41 14.14 14.37 10,294,367 +0.10(+0.68%)
Apr 11, 2002 14.38 14.49 14.25 14.27 10,591,947 -0.16(-1.12%)
Apr 10, 2002 14.11 14.47 14.10 14.43 13,151,140 +0.35(+2.45%)
Apr 09, 2002 14.11 14.21 14.06 14.08 8,485,205 -0.02(-0.13%)
Apr 08, 2002 13.97 14.11 13.95 14.10 9,729,923 +0.07(+0.50%)
Apr 05, 2002 14.02 14.05 13.89 14.03 8,848,381 -0.03(-0.20%)
Apr 04, 2002 13.92 14.09 13.92 14.06 11,479,889 +0.11(+0.81%)
Apr 03, 2002 14.16 14.16 13.81 13.95 10,622,985 -0.21(-1.48%)
Apr 02, 2002 14.06 14.16 13.92 14.16 15,023,337 +0.10(+0.68%)
Apr 01, 2002 13.96 14.06 13.90 14.06 8,360,413 -0.02(-0.11%)
Mar 29, 2002 14.06 14.11 13.94 14.08 7,429,914 +0.00(+0.00%)
Mar 28, 2002 14.06 14.11 13.94 14.08 7,429,914 +0.01(+0.08%)
Mar 27, 2002 13.88 14.12 13.88 14.07 8,873,659 +0.09(+0.64%)
Mar 26, 2002 13.96 14.06 13.89 13.98 9,200,038 -0.05(-0.33%)
Mar 25, 2002 14.02 14.10 13.96 14.02 10,001,906 -0.05(-0.39%)
Mar 22, 2002 14.06 14.18 14.00 14.08 11,523,406 -0.05(-0.33%)
Mar 21, 2002 13.95 14.13 13.94 14.13 12,467,664 +0.12(+0.89%)
Mar 20, 2002 14.03 14.05 13.92 14.00 11,537,805 -0.05(-0.38%)
Mar 19, 2002 13.77 14.06 13.77 14.05 20,166,680 +0.36(+2.60%)
Mar 18, 2002 13.67 13.74 13.62 13.70 10,470,995 +0.09(+0.68%)
Mar 15, 2002 13.34 13.61 13.30 13.61 19,008,996 +0.33(+2.45%)
Mar 14, 2002 13.24 13.33 13.13 13.28 7,993,717 -0.04(-0.27%)
Mar 13, 2002 13.33 13.36 13.16 13.32 7,616,781 -0.01(-0.07%)
Mar 12, 2002 13.06 13.33 13.05 13.33 7,458,072 +0.18(+1.40%)
Mar 11, 2002 13.10 13.16 12.91 13.14 8,213,542 +0.03(+0.21%)
Mar 08, 2002 13.20 13.22 13.00 13.11 8,734,469 -0.00(-0.02%)
Mar 07, 2002 13.27 13.27 13.01 13.12 13,943,728 -0.17(-1.30%)
Mar 06, 2002 13.29 13.42 13.24 13.29 10,005,105 -0.00(-0.01%)
Mar 05, 2002 13.41 13.52 13.14 13.29 11,655,877 -0.30(-2.21%)
Mar 04, 2002 13.59 13.65 13.49 13.59 13,784,378 -0.09(-0.65%)
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.