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 (%)
Mar 31, 2015 64.09 64.22 63.45 63.45 11,169,810 -0.60(-0.94%)
Mar 30, 2015 63.99 64.23 63.62 64.06 8,286,452 +0.32(+0.50%)
Mar 27, 2015 63.56 63.92 63.49 63.74 8,318,161 +0.12(+0.19%)
Mar 26, 2015 63.95 63.97 63.46 63.62 9,441,961 -0.67(-1.04%)
Mar 25, 2015 65.33 65.33 64.17 64.28 10,953,505 -0.70(-1.08%)
Mar 24, 2015 65.74 65.91 64.95 64.99 9,657,801 -0.73(-1.11%)
Mar 23, 2015 65.33 65.86 65.33 65.71 12,772,965 +0.09(+0.14%)
Mar 20, 2015 65.04 65.66 64.87 65.62 29,159,238 +1.05(+1.63%)
Mar 19, 2015 64.63 64.85 64.37 64.57 11,954,756 -0.29(-0.44%)
Mar 18, 2015 64.17 65.09 63.51 64.85 16,281,319 +0.70(+1.09%)
Mar 17, 2015 64.55 64.56 63.83 64.16 9,697,119 -0.55(-0.85%)
Mar 16, 2015 63.56 65.01 63.49 64.71 20,168,750 +1.34(+2.11%)
Mar 13, 2015 63.48 63.72 62.84 63.37 9,675,566 -0.20(-0.32%)
Mar 12, 2015 63.18 63.59 63.12 63.57 8,976,391 +0.54(+0.86%)
Mar 11, 2015 63.14 63.33 62.58 63.03 12,999,583 -0.12(-0.18%)
Mar 10, 2015 63.86 64.18 63.14 63.14 12,501,889 -1.20(-1.87%)
Mar 09, 2015 64.11 64.44 64.03 64.34 9,461,404 +0.33(+0.52%)
Mar 06, 2015 65.31 65.33 63.79 64.01 14,642,279 -1.53(-2.33%)
Mar 05, 2015 65.53 65.64 65.12 65.54 7,624,209 +0.22(+0.33%)
Mar 04, 2015 65.85 65.95 65.21 65.32 9,481,802 -0.63(-0.95%)
Mar 03, 2015 66.09 66.16 65.50 65.95 7,871,206 -0.19(-0.29%)
Mar 02, 2015 65.92 66.14 65.70 66.14 9,343,072 +0.22(+0.33%)
Feb 27, 2015 65.84 66.12 65.49 65.92 9,924,122 -0.03(-0.05%)
Feb 26, 2015 66.15 66.41 65.74 65.95 10,284,996 -0.22(-0.34%)
Feb 25, 2015 66.36 66.44 66.01 66.18 7,716,944 -0.03(-0.05%)
Feb 24, 2015 66.22 66.40 65.83 66.21 8,396,633 +0.09(+0.13%)
Feb 23, 2015 65.79 66.21 65.55 66.12 10,221,878 +0.40(+0.61%)
Feb 20, 2015 65.78 65.86 65.19 65.72 12,372,943 -0.26(-0.40%)
Feb 19, 2015 66.68 66.83 65.86 65.98 9,385,027 -0.81(-1.22%)
Feb 18, 2015 66.41 66.90 66.22 66.80 10,501,155 +0.60(+0.90%)
Feb 17, 2015 66.64 66.64 65.82 66.20 13,314,452 -0.32(-0.48%)
Feb 13, 2015 66.62 66.52 66.52 66.52 8,099,401 -0.10(-0.15%)
Feb 12, 2015 66.64 66.71 66.14 66.62 7,844,443 +0.30(+0.46%)
Feb 11, 2015 66.56 66.67 65.93 66.32 9,277,478 +0.19(+0.29%)
Feb 10, 2015 66.08 66.26 65.68 66.12 9,116,516 +0.26(+0.40%)
Feb 09, 2015 66.06 66.16 65.50 65.86 11,378,822 -0.43(-0.65%)
Feb 06, 2015 67.03 67.07 65.94 66.29 10,885,860 -0.84(-1.26%)
Feb 05, 2015 66.78 67.20 66.67 67.14 8,434,248 +0.70(+1.06%)
Feb 04, 2015 66.51 66.97 66.25 66.43 11,896,867 -0.12(-0.19%)
Feb 03, 2015 66.56 66.60 65.92 66.56 13,879,389 +0.64(+0.98%)
Feb 02, 2015 65.50 65.93 64.80 65.92 13,273,215 +0.64(+0.98%)
Jan 30, 2015 65.89 66.00 65.24 65.27 18,963,924 -1.07(-1.61%)
Jan 29, 2015 66.43 66.68 65.94 66.34 15,566,748 +0.40(+0.61%)
Jan 28, 2015 67.08 67.30 65.83 65.94 18,120,982 -1.04(-1.55%)
Jan 27, 2015 67.45 67.53 66.61 66.98 18,617,956 -2.39(-3.45%)
Jan 26, 2015 69.66 69.66 68.72 69.37 12,100,671 -0.39(-0.56%)
Jan 23, 2015 70.60 70.62 69.66 69.76 8,711,171 -1.19(-1.68%)
Jan 22, 2015 70.50 71.00 69.59 70.95 9,312,212 +0.69(+0.98%)
Jan 21, 2015 70.00 70.62 69.41 70.26 9,006,610 +0.14(+0.20%)
Jan 20, 2015 70.16 70.58 69.59 70.12 12,841,827 -0.05(-0.07%)
Jan 16, 2015 69.16 70.23 69.10 70.16 11,465,167 +1.07(+1.55%)
Jan 15, 2015 69.19 69.59 68.69 69.09 8,802,208 -0.10(-0.14%)
Jan 14, 2015 68.99 69.33 68.76 69.19 8,347,056 -0.24(-0.34%)
Jan 13, 2015 69.80 70.36 69.03 69.43 8,753,597 +0.29(+0.42%)
Jan 12, 2015 69.57 69.68 68.83 69.14 6,828,984 -0.25(-0.37%)
Jan 09, 2015 70.11 70.11 69.29 69.39 6,337,646 -0.65(-0.93%)
Jan 08, 2015 69.57 70.14 69.30 70.05 8,884,504 +0.79(+1.14%)
Jan 07, 2015 69.16 69.49 68.87 69.26 7,786,188 +0.36(+0.52%)
Jan 06, 2015 69.44 69.63 68.63 68.89 10,132,502 -0.32(-0.46%)
Jan 05, 2015 69.38 69.97 69.09 69.21 11,217,857 -0.33(-0.48%)
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.