Procter & Gamble (NY: PG )

171.54 -2.38 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.83 48.52 47.71 48.47 12,654,025 +0.53(+1.10%)
Dec 28, 2012 48.35 48.48 47.87 47.94 9,054,015 -0.59(-1.21%)
Dec 27, 2012 48.46 48.66 48.12 48.52 10,713,757 -0.02(-0.04%)
Dec 26, 2012 48.95 48.97 48.33 48.55 9,716,973 -0.37(-0.76%)
Dec 24, 2012 49.02 49.04 48.72 48.92 5,014,851 -0.14(-0.29%)
Dec 21, 2012 49.57 49.84 48.82 49.06 24,888,368 -0.79(-1.58%)
Dec 20, 2012 49.47 50.15 49.47 49.84 14,257,279 +0.34(+0.69%)
Dec 19, 2012 49.80 49.97 49.10 49.50 14,434,351 -0.45(-0.90%)
Dec 18, 2012 49.89 50.17 49.57 49.95 18,983,746 +0.03(+0.06%)
Dec 17, 2012 49.94 50.08 49.70 49.92 12,314,664 +0.00(+0.00%)
Dec 14, 2012 49.92 50.31 49.82 49.92 12,603,440 -0.14(-0.29%)
Dec 13, 2012 50.37 50.43 49.90 50.07 11,875,880 -0.45(-0.89%)
Dec 12, 2012 50.52 50.68 50.41 50.52 11,774,474 +0.07(+0.14%)
Dec 11, 2012 50.18 50.67 50.07 50.44 13,024,328 +0.31(+0.63%)
Dec 10, 2012 50.06 50.27 49.99 50.13 11,379,743 -0.05(-0.10%)
Dec 07, 2012 49.87 50.44 49.87 50.18 16,236,188 +0.24(+0.49%)
Dec 06, 2012 49.60 50.14 49.57 49.94 14,969,552 +0.39(+0.78%)
Dec 05, 2012 49.60 49.89 49.32 49.55 10,678,370 +0.07(+0.14%)
Dec 04, 2012 49.62 49.87 49.31 49.48 9,293,692 -0.37(-0.74%)
Nov 30, 2012 49.52 49.89 49.52 49.85 12,450,227 +0.24(+0.47%)
Nov 29, 2012 49.55 49.83 49.35 49.62 12,303,884 +0.04(+0.09%)
Nov 28, 2012 49.26 49.79 49.19 49.57 15,766,395 +0.32(+0.65%)
Nov 27, 2012 49.40 49.60 49.20 49.25 11,422,075 -0.35(-0.71%)
Nov 26, 2012 49.36 49.66 49.30 49.60 10,496,526 -0.08(-0.16%)
Nov 23, 2012 49.08 49.69 49.05 49.68 6,440,864 +0.80(+1.64%)
Nov 21, 2012 48.66 48.90 48.52 48.88 8,686,572 +0.12(+0.25%)
Nov 20, 2012 48.41 48.90 48.37 48.76 10,661,901 +0.27(+0.56%)
Nov 19, 2012 47.82 48.49 47.73 48.49 12,244,443 +0.79(+1.65%)
Nov 16, 2012 47.37 47.81 47.22 47.70 15,904,347 +0.36(+0.75%)
Nov 15, 2012 47.66 47.83 47.00 47.35 13,013,764 -0.15(-0.32%)
Nov 14, 2012 47.75 47.87 47.32 47.50 13,559,298 -0.23(-0.48%)
Nov 13, 2012 47.67 48.26 47.67 47.72 9,482,809 -0.16(-0.34%)
Nov 12, 2012 47.94 48.12 47.77 47.89 6,123,076 +0.05(+0.10%)
Nov 09, 2012 47.71 48.16 47.66 47.84 11,415,150 +0.07(+0.15%)
Nov 08, 2012 48.53 48.61 47.76 47.77 11,090,603 -0.82(-1.69%)
Nov 07, 2012 49.13 49.17 48.40 48.59 12,395,958 -0.62(-1.26%)
Nov 06, 2012 49.00 49.26 48.80 49.21 9,300,685 +0.19(+0.38%)
Nov 05, 2012 49.42 49.42 48.80 49.02 9,140,799 -0.37(-0.75%)
Nov 02, 2012 49.79 49.81 49.30 49.40 9,754,001 -0.04(-0.09%)
Nov 01, 2012 49.37 49.62 49.36 49.44 10,791,171 +0.01(+0.01%)
Oct 31, 2012 49.62 49.94 49.27 49.43 12,740,284 -0.14(-0.29%)
Oct 26, 2012 49.79 49.57 49.57 49.57 16,732,220 -0.45(-0.90%)
Oct 25, 2012 49.79 50.57 49.67 50.02 34,289,768 +1.42(+2.92%)
Oct 24, 2012 48.10 48.81 48.10 48.60 14,299,913 +0.46(+0.95%)
Oct 23, 2012 48.53 48.64 48.02 48.15 11,249,132 -0.81(-1.65%)
Oct 19, 2012 49.52 49.61 48.87 48.95 14,188,826 -0.64(-1.30%)
Oct 18, 2012 49.58 49.62 49.29 49.59 10,306,761 +0.00(+0.00%)
Oct 17, 2012 48.94 49.72 48.91 49.59 15,493,656 +0.74(+1.51%)
Oct 16, 2012 48.83 49.04 48.71 48.86 10,878,090 +0.21(+0.42%)
Oct 15, 2012 48.34 48.78 48.13 48.65 11,805,607 +0.55(+1.13%)
Oct 12, 2012 48.31 48.48 48.06 48.11 9,232,837 -0.04(-0.09%)
Oct 11, 2012 48.38 48.43 48.02 48.15 9,321,709 -0.10(-0.21%)
Oct 10, 2012 48.71 48.82 48.11 48.25 12,621,997 -0.40(-0.82%)
Oct 09, 2012 48.80 49.06 48.52 48.65 11,580,508 -0.28(-0.58%)
Oct 08, 2012 49.20 49.20 48.78 48.93 9,288,265 -0.38(-0.76%)
Oct 05, 2012 49.41 49.46 49.15 49.30 9,755,434 +0.18(+0.36%)
Oct 04, 2012 49.11 49.41 49.08 49.13 11,005,225 +0.15(+0.30%)
Oct 03, 2012 48.87 49.24 48.67 48.98 12,525,229 +0.27(+0.55%)
Oct 02, 2012 49.23 49.37 48.52 48.71 15,579,194 -0.47(-0.95%)
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.