Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 41.14 41.24 40.82 40.85 26,428,050 -0.71(-1.71%)
Nov 29, 2010 41.51 41.63 41.25 41.56 12,608,278 +0.00(+0.00%)
Nov 26, 2010 41.66 41.81 41.49 41.56 5,855,115 -0.31(-0.75%)
Nov 24, 2010 42.11 41.87 41.87 41.87 13,111,615 -0.01(-0.02%)
Nov 23, 2010 42.19 42.23 41.69 41.88 15,681,155 -0.64(-1.49%)
Nov 22, 2010 42.53 42.67 42.16 42.52 13,667,725 -0.33(-0.77%)
Nov 19, 2010 42.96 42.97 42.55 42.84 14,196,161 +0.02(+0.05%)
Nov 18, 2010 42.54 42.99 42.48 42.82 16,888,488 +0.50(+1.19%)
Nov 17, 2010 42.40 42.48 42.23 42.32 11,869,112 -0.12(-0.28%)
Nov 16, 2010 43.05 43.06 42.21 42.44 21,528,552 -0.73(-1.69%)
Nov 15, 2010 43.18 43.42 42.90 43.17 16,237,350 +0.14(+0.33%)
Nov 12, 2010 42.98 43.16 42.82 43.03 13,880,369 -0.02(-0.05%)
Nov 11, 2010 43.02 43.20 42.85 43.05 10,470,778 -0.14(-0.33%)
Nov 10, 2010 43.26 43.34 43.05 43.19 12,188,916 -0.16(-0.37%)
Nov 09, 2010 43.33 43.44 43.22 43.35 12,649,330 +0.04(+0.09%)
Nov 08, 2010 43.39 43.42 43.19 43.31 10,768,541 -0.17(-0.38%)
Nov 05, 2010 43.42 43.48 43.22 43.48 14,575,692 +0.00(+0.00%)
Nov 04, 2010 43.16 43.48 43.07 43.48 17,652,078 +0.46(+1.07%)
Nov 03, 2010 42.81 43.05 42.70 43.02 12,889,829 +0.19(+0.45%)
Nov 02, 2010 42.72 43.00 42.71 42.82 12,149,252 +0.27(+0.63%)
Nov 01, 2010 42.73 42.90 42.41 42.56 17,834,238 +0.03(+0.08%)
Oct 29, 2010 42.29 42.71 42.27 42.52 17,001,460 +0.25(+0.60%)
Oct 28, 2010 42.23 42.51 42.18 42.27 13,800,925 +0.07(+0.17%)
Oct 27, 2010 42.36 42.37 41.96 42.19 19,963,052 -0.31(-0.72%)
Oct 25, 2010 42.63 42.68 42.46 42.50 13,345,919 +0.09(+0.22%)
Oct 22, 2010 42.50 42.61 42.23 42.41 8,870,287 -0.07(-0.17%)
Oct 21, 2010 42.54 42.80 41.87 42.48 14,372,052 +0.09(+0.22%)
Oct 20, 2010 42.06 42.56 41.99 42.39 15,469,433 +0.45(+1.07%)
Oct 19, 2010 41.81 42.19 41.75 41.94 18,242,190 -0.11(-0.27%)
Oct 18, 2010 41.74 42.16 41.58 42.05 17,254,716 +0.39(+0.94%)
Oct 15, 2010 41.80 41.82 41.52 41.66 14,982,811 -0.03(-0.06%)
Oct 14, 2010 41.60 41.71 41.50 41.69 13,219,475 +0.11(+0.27%)
Oct 13, 2010 41.31 41.77 41.21 41.57 14,929,381 +0.40(+0.98%)
Oct 12, 2010 41.16 41.27 40.86 41.17 37,625,024 -0.08(-0.19%)
Oct 11, 2010 41.10 41.29 41.06 41.25 11,186,302 +0.19(+0.45%)
Oct 08, 2010 41.06 41.16 40.43 41.06 46,241,760 +0.70(+1.74%)
Oct 07, 2010 40.48 40.59 40.33 40.36 8,330 -0.05(-0.12%)
Oct 06, 2010 40.33 40.48 40.03 40.41 10,892,987 +0.03(+0.08%)
Oct 05, 2010 40.00 40.43 39.82 40.37 24,727 +0.57(+1.43%)
Oct 04, 2010 39.83 40.06 39.62 39.80 17,508,488 -0.13(-0.33%)
Oct 01, 2010 39.93 40.07 39.79 39.93 15,450,927 +0.12(+0.31%)
Sep 30, 2010 39.81 40.26 39.72 39.81 19,737,546 -0.18(-0.46%)
Sep 29, 2010 40.13 40.24 39.85 39.99 14,627,018 -0.25(-0.61%)
Sep 28, 2010 40.50 40.58 40.06 40.24 3,116 -0.28(-0.69%)
Sep 27, 2010 40.79 40.96 40.50 40.52 15,492,818 -0.40(-0.97%)
Sep 24, 2010 40.82 41.03 40.73 40.92 15,975,104 +0.28(+0.69%)
Sep 23, 2010 40.64 40.88 40.59 40.64 15,224,554 -0.38(-0.92%)
Sep 22, 2010 40.84 41.16 40.77 41.02 14,527,629 +0.18(+0.44%)
Sep 21, 2010 40.79 41.06 40.64 40.84 17,028,704 +0.06(+0.15%)
Sep 20, 2010 40.50 40.88 40.43 40.78 13,644,912 +0.31(+0.75%)
Sep 17, 2010 40.47 40.80 40.37 40.47 26,812,650 -0.09(-0.23%)
Sep 15, 2010 40.20 40.76 40.18 40.56 13,844,176 +0.31(+0.78%)
Sep 14, 2010 40.09 40.45 40.04 40.25 602 +0.11(+0.26%)
Sep 13, 2010 40.26 40.32 39.97 40.15 14,775,777 +0.05(+0.13%)
Sep 10, 2010 40.17 40.25 40.01 40.09 11,116,480 +0.07(+0.18%)
Sep 09, 2010 40.27 40.29 39.97 40.02 451 -0.05(-0.13%)
Sep 08, 2010 39.93 40.16 39.93 40.07 706 +0.15(+0.38%)
Sep 07, 2010 39.83 40.13 39.77 39.92 22,559 -0.10(-0.25%)
Sep 03, 2010 40.00 40.16 39.71 40.02 13,517,939 +0.15(+0.37%)
Sep 02, 2010 39.66 40.03 39.64 39.87 798 +0.18(+0.45%)
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.