Procter & Gamble (NY: PG )

174.22 -1.66 (-0.94%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.79 36.01 34.36 34.52 0 -2.36(-6.39%)
Jan 29, 2009 36.61 37.37 36.46 36.88 22,969,888 +0.03(+0.07%)
Jan 28, 2009 36.42 36.98 36.04 36.85 28,173,620 +0.94(+2.61%)
Jan 27, 2009 35.78 36.35 35.60 35.92 18,885,210 +0.21(+0.59%)
Jan 26, 2009 35.44 36.06 35.23 35.71 26,889,072 +0.23(+0.66%)
Jan 23, 2009 35.82 35.86 35.21 35.47 33,268,026 -0.61(-1.69%)
Jan 22, 2009 36.35 36.46 35.64 36.08 30,205,524 -0.39(-1.06%)
Jan 21, 2009 36.87 36.87 35.78 36.47 28,738,948 +0.34(+0.95%)
Jan 20, 2009 36.34 36.77 36.00 36.13 28,614,068 -0.19(-0.52%)
Jan 16, 2009 36.53 36.64 35.93 36.31 0 +0.17(+0.47%)
Jan 15, 2009 35.91 36.16 35.57 36.14 29,898,296 -0.25(-0.69%)
Jan 14, 2009 37.14 37.23 35.99 36.40 25,623,440 -1.01(-2.71%)
Jan 13, 2009 37.72 37.92 37.13 37.41 25,104,776 -0.30(-0.78%)
Jan 12, 2009 37.59 38.01 37.55 37.70 18,080,178 +0.05(+0.13%)
Jan 09, 2009 38.14 38.25 37.59 37.65 17,237,654 -0.35(-0.91%)
Jan 08, 2009 38.31 38.53 37.74 38.00 18,294,746 -0.42(-1.10%)
Jan 07, 2009 38.58 38.79 38.14 38.42 19,743,112 -0.69(-1.75%)
Jan 06, 2009 39.31 39.60 38.69 39.11 21,305,904 -0.11(-0.29%)
Jan 05, 2009 39.20 39.28 38.74 39.22 22,769,316 -0.28(-0.72%)
Jan 02, 2009 38.81 39.61 38.41 39.50 0 +0.62(+1.59%)
Jan 01, 2009 38.59 39.13 38.42 38.89 0 +0.00(+0.00%)
Dec 31, 2008 38.59 39.13 38.42 38.89 17,240,290 +0.44(+1.15%)
Dec 30, 2008 38.06 38.67 38.01 38.45 15,908,530 +0.58(+1.53%)
Dec 29, 2008 38.23 38.23 37.38 37.87 13,650,305 -0.21(-0.54%)
Dec 26, 2008 38.12 38.37 37.80 38.08 7,083,127 +0.09(+0.23%)
Dec 24, 2008 37.71 38.18 37.67 37.99 6,424,023 +0.35(+0.94%)
Dec 23, 2008 38.10 38.37 37.53 37.64 16,937,646 -0.40(-1.04%)
Dec 22, 2008 38.30 38.30 37.27 38.03 18,134,148 +0.18(+0.47%)
Dec 19, 2008 38.25 38.99 37.59 37.86 36,957,004 -0.08(-0.22%)
Dec 18, 2008 38.37 39.11 37.43 37.94 27,336,370 -0.25(-0.64%)
Dec 17, 2008 38.37 38.62 37.75 38.18 25,772,774 -0.58(-1.49%)
Dec 16, 2008 37.68 38.84 37.48 38.76 28,279,662 +1.42(+3.81%)
Dec 15, 2008 36.58 37.65 36.58 37.34 19,443,644 +0.26(+0.71%)
Dec 12, 2008 36.69 37.26 35.89 37.08 26,737,678 +0.23(+0.61%)
Dec 11, 2008 36.34 37.65 36.17 36.85 29,983,596 -0.34(-0.91%)
Dec 10, 2008 37.91 38.16 36.80 37.19 23,501,164 -0.42(-1.12%)
Dec 09, 2008 38.98 39.16 37.34 37.61 34,085,316 -1.70(-4.32%)
Dec 08, 2008 39.64 40.26 39.01 39.31 33,216,000 -0.09(-0.22%)
Dec 05, 2008 38.25 39.59 37.36 39.40 35,112,980 +0.87(+2.25%)
Dec 04, 2008 39.18 39.59 38.11 38.53 28,487,208 -1.03(-2.59%)
Dec 03, 2008 38.50 39.71 38.06 39.55 31,743,084 +0.91(+2.34%)
Dec 02, 2008 38.75 38.78 37.33 38.65 32,179,872 +0.60(+1.57%)
Dec 01, 2008 40.09 40.13 37.96 38.05 32,479,956 -2.43(-6.00%)
Nov 28, 2008 39.65 40.60 39.65 40.48 12,350,038 +0.75(+1.88%)
Nov 26, 2008 38.86 39.75 38.62 39.73 24,086,946 -0.01(-0.03%)
Nov 25, 2008 40.60 41.17 0.6290 39.74 36,314,436 -0.94(-2.32%)
Nov 24, 2008 39.91 40.89 39.43 40.69 41,455,852 +1.00(+2.52%)
Nov 21, 2008 37.77 39.84 36.67 39.69 54,362,664 +2.37(+6.34%)
Nov 20, 2008 38.79 39.89 37.11 37.32 49,779,252 -1.85(-4.72%)
Nov 19, 2008 40.18 40.67 39.07 39.17 37,112,772 -1.25(-3.08%)
Nov 18, 2008 39.16 40.57 38.22 40.42 56,464,004 +1.09(+2.78%)
Nov 17, 2008 39.63 40.60 38.63 39.32 36,692,368 -0.38(-0.95%)
Nov 14, 2008 40.81 41.52 38.98 39.70 0 -1.22(-2.98%)
Nov 13, 2008 38.82 42.03 38.29 40.92 71,357,024 +2.01(+5.17%)
Nov 12, 2008 39.94 39.94 38.69 38.91 41,353,340 -1.24(-3.09%)
Nov 11, 2008 40.72 40.81 39.77 40.15 25,842,538 -0.71(-1.74%)
Nov 10, 2008 41.18 41.38 40.28 40.86 25,685,368 +0.29(+0.71%)
Nov 07, 2008 40.07 40.78 39.90 40.57 30,210,198 +0.72(+1.80%)
Nov 06, 2008 40.29 41.18 39.34 39.85 78,603,336 -0.29(-0.72%)
Nov 05, 2008 41.15 41.60 40.14 40.14 114,198,008 -1.42(-3.42%)
Nov 04, 2008 41.08 41.82 40.95 41.56 74,236,544 +1.05(+2.59%)
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.