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 (%)
Jul 31, 2001 11.11 11.19 11.03 11.10 10,059,502 -0.01(-0.11%)
Jul 30, 2001 10.95 11.11 10.95 11.11 7,224,487 +0.10(+0.89%)
Jul 27, 2001 11.02 11.16 10.96 11.01 7,155,052 -0.08(-0.75%)
Jul 26, 2001 10.84 11.09 10.78 11.09 14,765,114 +0.16(+1.43%)
Jul 25, 2001 10.64 10.94 10.60 10.94 7,773,251 +0.30(+2.80%)
Jul 24, 2001 10.59 10.72 10.53 10.64 7,061,618 +0.05(+0.43%)
Jul 23, 2001 10.65 10.67 10.50 10.59 7,907,642 -0.05(-0.43%)
Jul 20, 2001 10.80 10.80 10.56 10.64 8,633,675 -0.05(-0.44%)
Jul 19, 2001 10.81 10.90 10.57 10.69 10,293,087 -0.13(-1.17%)
Jul 18, 2001 10.92 10.92 10.74 10.81 10,411,479 -0.11(-1.04%)
Jul 17, 2001 10.84 10.94 10.74 10.93 9,871,674 +0.12(+1.13%)
Jul 16, 2001 10.65 10.86 10.63 10.81 7,227,047 +0.16(+1.48%)
Jul 13, 2001 10.67 10.69 10.57 10.65 9,256,994 -0.10(-0.89%)
Jul 12, 2001 10.74 10.75 10.61 10.74 11,395,414 +0.00(+0.00%)
Jul 11, 2001 10.58 10.78 10.49 10.74 17,407,822 +0.27(+2.60%)
Jul 10, 2001 10.33 10.49 10.20 10.47 13,147,300 +0.14(+1.31%)
Jul 09, 2001 10.16 10.34 10.16 10.34 11,384,855 +0.18(+1.75%)
Jul 06, 2001 10.04 10.16 10.02 10.16 8,339,614 +0.07(+0.73%)
Jul 05, 2001 10.05 10.09 9.963 10.08 7,262,565 -0.01(-0.11%)
Jul 03, 2001 10.00 10.11 9.962 10.09 4,018,937 +0.02(+0.20%)
Jul 02, 2001 10.00 10.13 9.971 10.07 6,851,392 +0.10(+1.05%)
Jun 29, 2001 10.01 10.21 9.969 9.969 14,278,426 +0.02(+0.24%)
Jun 28, 2001 9.908 10.04 9.868 9.946 8,149,227 +0.04(+0.39%)
Jun 27, 2001 9.955 10.05 9.901 9.907 7,691,017 -0.07(-0.72%)
Jun 26, 2001 9.813 10.02 9.812 9.979 8,625,356 +0.17(+1.69%)
Jun 25, 2001 9.883 9.969 9.798 9.813 5,250,216 -0.08(-0.76%)
Jun 22, 2001 9.751 9.921 9.735 9.888 7,332,640 +0.15(+1.49%)
Jun 21, 2001 9.690 9.899 9.682 9.743 10,144,616 -0.03(-0.32%)
Jun 20, 2001 9.766 9.833 9.690 9.774 7,352,799 +0.02(+0.22%)
Jun 19, 2001 9.727 9.805 9.674 9.752 11,268,383 +0.04(+0.42%)
Jun 18, 2001 9.751 9.751 9.638 9.712 11,610,760 -0.07(-0.72%)
Jun 15, 2001 10.06 10.14 9.762 9.782 22,327,500 -0.35(-3.48%)
Jun 14, 2001 10.15 10.25 10.08 10.13 7,398,556 -0.01(-0.14%)
Jun 13, 2001 10.31 10.31 10.14 10.15 7,113,134 -0.09(-0.84%)
Jun 12, 2001 10.20 10.25 10.14 10.23 11,092,394 +0.18(+1.79%)
Jun 11, 2001 10.08 10.12 10.01 10.06 4,173,167 +0.01(+0.11%)
Jun 08, 2001 10.18 10.19 10.00 10.04 6,610,767 -0.10(-0.99%)
Jun 07, 2001 10.12 10.25 10.11 10.14 8,105,709 +0.04(+0.39%)
Jun 06, 2001 10.20 10.36 10.08 10.11 12,661,892 +0.09(+0.92%)
Jun 05, 2001 9.940 10.02 9.883 10.01 8,538,001 +0.08(+0.76%)
Jun 04, 2001 9.923 9.960 9.851 9.938 7,867,645 +0.01(+0.14%)
Jun 01, 2001 10.04 10.04 9.883 9.924 5,968,889 -0.11(-1.14%)
May 31, 2001 10.00 10.08 9.971 10.04 6,829,633 -0.02(-0.20%)
May 30, 2001 10.09 10.15 9.952 10.06 7,470,551 -0.04(-0.42%)
May 29, 2001 9.969 10.10 9.930 10.10 9,151,081 +0.18(+1.80%)
May 25, 2001 10.04 10.05 9.885 9.923 6,964,344 -0.12(-1.17%)
May 24, 2001 10.00 10.09 9.930 10.04 8,255,780 +0.01(+0.09%)
May 23, 2001 10.09 10.15 9.946 10.03 10,475,795 +0.03(+0.30%)
May 22, 2001 10.20 10.25 9.993 10.00 12,916,595 -0.20(-1.92%)
May 21, 2001 10.16 10.34 10.06 10.20 18,752,054 -0.35(-3.30%)
May 18, 2001 10.49 10.54 10.38 10.54 7,643,020 +0.05(+0.49%)
May 17, 2001 10.59 10.67 10.42 10.49 10,176,614 -0.18(-1.67%)
May 16, 2001 10.36 10.67 10.34 10.67 11,095,914 +0.36(+3.50%)
May 15, 2001 10.32 10.35 10.22 10.31 7,446,233 -0.01(-0.11%)
May 14, 2001 10.31 10.34 10.20 10.32 4,468,187 +0.09(+0.84%)
May 11, 2001 10.29 10.36 10.18 10.23 5,201,899 -0.05(-0.52%)
May 10, 2001 10.38 10.39 10.17 10.29 7,506,389 -0.05(-0.53%)
May 09, 2001 10.08 10.35 9.993 10.34 14,055,400 +0.26(+2.62%)
May 08, 2001 10.08 10.12 9.929 10.08 7,196,329 -0.02(-0.23%)
May 07, 2001 10.06 10.15 9.985 10.10 5,916,093 +0.06(+0.59%)
May 04, 2001 9.962 10.08 9.883 10.04 9,028,529 +0.00(+0.00%)
May 03, 2001 10.12 10.12 9.951 10.04 12,704,769 +0.02(+0.19%)
May 02, 2001 10.13 10.13 9.923 10.02 20,490,820 -0.00(-0.05%)
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.