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 (%)
Jul 31, 2012 46.46 46.60 46.25 46.28 13,008,616 -0.40(-0.86%)
Jul 30, 2012 46.53 46.81 46.25 46.68 11,699,207 +0.01(+0.02%)
Jul 27, 2012 46.38 46.80 46.29 46.67 15,539,101 +0.38(+0.82%)
Jul 26, 2012 46.31 46.68 46.20 46.29 14,616,126 +0.39(+0.84%)
Jul 25, 2012 45.98 46.11 45.81 45.90 13,144,239 +0.00(+0.00%)
Jul 24, 2012 46.23 46.30 45.69 45.90 11,536,507 -0.27(-0.57%)
Jul 23, 2012 46.18 46.41 46.05 46.17 14,938,292 -0.24(-0.53%)
Jul 20, 2012 46.26 46.55 46.18 46.41 14,118,045 -0.14(-0.29%)
Jul 19, 2012 46.57 46.66 46.27 46.55 11,265,513 +0.07(+0.15%)
Jul 18, 2012 46.48 46.71 46.14 46.48 18,670,046 +0.02(+0.05%)
Jul 17, 2012 45.95 46.49 45.88 46.45 17,676,734 +0.38(+0.83%)
Jul 16, 2012 45.94 46.21 45.67 46.07 15,018,314 -0.20(-0.43%)
Jul 13, 2012 45.44 46.74 45.33 46.27 41,035,296 +0.99(+2.18%)
Jul 12, 2012 44.67 45.69 44.57 45.28 52,199,168 +1.63(+3.75%)
Jul 11, 2012 43.91 43.91 43.35 43.65 14,033,041 -0.23(-0.53%)
Jul 10, 2012 43.87 44.00 43.71 43.88 12,171,066 +0.13(+0.29%)
Jul 09, 2012 43.45 43.93 43.45 43.75 47,115,136 +0.19(+0.44%)
Jul 06, 2012 43.52 43.64 43.26 43.56 51,731,404 -0.05(-0.11%)
Jul 05, 2012 43.67 43.79 43.50 43.61 49,818,548 -0.01(-0.02%)
Jul 03, 2012 43.45 43.65 43.23 43.62 6,777,971 +0.12(+0.28%)
Jul 02, 2012 43.39 43.55 43.21 43.50 12,541,245 -0.04(-0.10%)
Jun 29, 2012 43.11 43.55 43.03 43.54 18,685,174 +0.68(+1.59%)
Jun 28, 2012 42.44 42.86 42.17 42.86 12,952,608 +0.22(+0.52%)
Jun 27, 2012 42.11 42.65 42.05 42.64 16,113,000 +0.50(+1.20%)
Jun 26, 2012 42.26 42.35 41.99 42.13 12,371,392 -0.03(-0.07%)
Jun 25, 2012 42.32 42.60 42.12 42.16 16,522,480 -0.37(-0.87%)
Jun 22, 2012 42.49 42.86 42.48 42.53 20,262,824 +0.06(+0.13%)
Jun 21, 2012 42.91 42.99 42.47 42.47 26,554,152 -0.46(-1.06%)
Jun 20, 2012 43.28 43.28 42.47 42.93 55,049,708 -1.29(-2.93%)
Jun 19, 2012 44.36 44.61 44.14 44.22 18,069,680 -0.06(-0.13%)
Jun 18, 2012 44.47 44.61 43.92 44.28 14,474,647 -0.42(-0.94%)
Jun 15, 2012 45.16 45.26 44.44 44.70 19,887,728 -0.21(-0.47%)
Jun 14, 2012 44.61 45.09 44.57 44.91 11,801,375 +0.43(+0.97%)
Jun 13, 2012 44.51 44.62 44.26 44.48 9,620,061 -0.14(-0.30%)
Jun 12, 2012 44.43 44.62 44.22 44.61 10,993,124 +0.16(+0.35%)
Jun 11, 2012 44.78 44.83 44.43 44.46 8,926,412 -0.15(-0.33%)
Jun 08, 2012 44.81 44.92 44.48 44.61 10,838,417 -0.01(-0.02%)
Jun 07, 2012 44.13 44.67 43.87 44.61 19,562,212 +0.68(+1.55%)
Jun 06, 2012 43.55 43.99 43.48 43.93 13,533,198 +0.45(+1.04%)
Jun 05, 2012 43.51 43.60 43.38 43.48 11,050,837 -0.17(-0.38%)
Jun 04, 2012 43.85 43.86 43.43 43.65 10,927,921 -0.11(-0.24%)
Jun 01, 2012 43.90 44.03 43.50 43.75 17,906,290 -0.53(-1.19%)
May 31, 2012 44.50 44.51 44.06 44.28 13,041,268 -0.02(-0.05%)
May 30, 2012 44.53 44.71 44.24 44.30 10,542,473 -0.45(-1.00%)
May 29, 2012 44.53 44.80 44.51 44.75 10,412,208 +0.33(+0.74%)
May 25, 2012 44.49 44.93 44.36 44.42 10,378,948 -0.06(-0.13%)
May 24, 2012 44.42 44.77 44.24 44.48 12,803,507 +0.13(+0.29%)
May 23, 2012 44.78 44.82 44.10 44.35 19,362,634 -0.54(-1.20%)
May 22, 2012 45.09 45.17 44.77 44.89 10,600,563 -0.17(-0.38%)
May 21, 2012 45.25 45.35 44.75 45.06 13,438,972 -0.09(-0.20%)
May 18, 2012 45.63 45.67 45.07 45.15 16,294,826 -0.31(-0.69%)
May 17, 2012 45.58 45.78 45.43 45.47 14,439,481 -0.23(-0.51%)
May 16, 2012 45.74 46.07 45.49 45.70 17,408,744 +0.41(+0.89%)
May 15, 2012 45.30 45.65 45.14 45.30 18,041,252 +0.10(+0.22%)
May 14, 2012 45.14 45.32 45.00 45.20 13,930,661 -0.07(-0.16%)
May 11, 2012 45.54 45.60 45.22 45.27 15,921,658 -0.33(-0.72%)
May 10, 2012 45.49 45.74 45.37 45.59 11,408,098 +0.33(+0.74%)
May 09, 2012 45.44 45.70 45.19 45.26 19,476,434 -0.35(-0.76%)
May 08, 2012 45.59 45.81 45.57 45.61 16,154,771 -0.06(-0.14%)
May 07, 2012 45.11 45.85 45.04 45.67 15,649,158 -0.02(-0.05%)
May 04, 2012 45.87 46.03 45.67 45.69 16,890,578 -0.16(-0.36%)
May 03, 2012 45.70 46.03 45.61 45.86 16,995,912 +0.38(+0.83%)
May 02, 2012 45.25 45.57 45.07 45.48 13,630,347 +0.29(+0.65%)
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.