Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.77 70.04 70.04 70.04 7,428,801 -1.01(-1.42%)
Dec 30, 2014 70.93 71.37 70.82 71.05 6,151,559 -0.18(-0.26%)
Dec 29, 2014 71.60 71.84 71.12 71.23 6,056,911 -0.63(-0.88%)
Dec 26, 2014 71.62 72.13 71.56 71.86 4,095,063 +0.25(+0.34%)
Dec 24, 2014 71.89 71.62 71.62 71.62 3,125,192 -0.12(-0.16%)
Dec 23, 2014 71.31 71.88 71.28 71.73 7,296,784 +0.53(+0.75%)
Dec 22, 2014 70.82 71.30 70.74 71.20 9,305,614 +0.42(+0.60%)
Dec 19, 2014 70.86 71.30 70.56 70.78 18,256,706 +0.04(+0.05%)
Dec 18, 2014 69.98 70.74 69.63 70.74 11,324,908 +1.00(+1.43%)
Dec 17, 2014 68.86 70.09 68.74 69.74 9,643,637 +1.03(+1.50%)
Dec 16, 2014 68.54 69.94 67.96 68.71 11,413,772 +0.12(+0.18%)
Dec 15, 2014 68.97 69.66 68.46 68.59 8,468,965 -0.27(-0.39%)
Dec 12, 2014 69.21 69.95 68.84 68.86 8,550,553 -0.66(-0.95%)
Dec 11, 2014 69.20 70.19 69.19 69.52 8,412,757 +0.32(+0.46%)
Dec 10, 2014 69.93 70.05 69.17 69.20 8,184,702 -0.55(-0.78%)
Dec 09, 2014 69.56 69.80 69.10 69.75 7,415,156 -0.04(-0.06%)
Dec 08, 2014 69.46 69.97 69.45 69.79 6,143,563 +0.29(+0.42%)
Dec 05, 2014 69.45 69.53 68.59 69.49 8,301,853 -0.15(-0.22%)
Dec 04, 2014 69.59 69.92 69.28 69.65 8,337,332 +0.45(+0.64%)
Dec 03, 2014 69.85 69.95 68.93 69.20 8,408,792 -0.82(-1.18%)
Dec 02, 2014 69.54 70.10 69.29 70.02 9,666,706 +0.76(+1.10%)
Dec 01, 2014 69.33 69.72 68.83 69.26 8,772,305 -0.27(-0.39%)
Nov 28, 2014 68.50 69.63 68.41 69.53 9,964,431 +1.19(+1.74%)
Nov 26, 2014 68.30 68.34 68.34 68.34 5,748,376 +0.06(+0.09%)
Nov 25, 2014 67.94 68.29 67.73 68.28 8,375,070 +0.53(+0.78%)
Nov 24, 2014 68.34 68.35 67.56 67.75 7,243,013 -0.38(-0.55%)
Nov 21, 2014 68.63 68.76 68.02 68.13 11,684,178 +0.10(+0.15%)
Nov 20, 2014 67.92 68.28 67.92 68.03 7,188,806 -0.20(-0.29%)
Nov 19, 2014 67.85 68.33 67.61 68.23 8,545,048 +0.60(+0.89%)
Nov 18, 2014 67.68 67.80 67.27 67.63 8,348,725 +0.08(+0.13%)
Nov 17, 2014 67.66 67.80 67.18 67.54 12,323,556 -0.21(-0.31%)
Nov 14, 2014 68.20 68.35 67.61 67.75 9,831,247 -0.38(-0.55%)
Nov 13, 2014 68.39 69.08 68.02 68.13 13,254,400 -0.68(-0.98%)
Nov 12, 2014 68.89 69.11 68.76 68.80 8,191,528 -0.15(-0.21%)
Nov 11, 2014 68.73 69.04 68.56 68.95 8,250,502 +0.17(+0.25%)
Nov 10, 2014 68.37 68.82 67.86 68.78 7,698,671 +0.25(+0.36%)
Nov 07, 2014 68.23 68.59 67.86 68.53 7,771,671 +0.18(+0.26%)
Nov 06, 2014 68.49 68.59 68.10 68.36 8,620,989 -0.08(-0.11%)
Nov 05, 2014 68.23 68.81 67.94 68.43 11,005,170 +0.28(+0.41%)
Nov 04, 2014 67.27 68.33 67.23 68.16 13,778,274 +0.97(+1.44%)
Nov 03, 2014 66.63 67.20 66.28 67.19 10,130,538 +0.08(+0.13%)
Oct 31, 2014 66.96 67.17 66.67 67.10 12,172,825 +0.25(+0.38%)
Oct 30, 2014 66.25 66.90 65.87 66.85 7,230,610 +0.31(+0.46%)
Oct 29, 2014 66.64 66.64 66.06 66.54 8,948,542 +0.05(+0.08%)
Oct 28, 2014 66.28 66.63 66.26 66.49 12,282,413 +0.40(+0.61%)
Oct 27, 2014 65.33 65.48 65.48 66.09 13,417,079 +0.61(+0.93%)
Oct 24, 2014 64.00 66.10 65.29 65.48 17,512,508 +1.48(+2.32%)
Oct 23, 2014 64.79 64.84 63.57 64.00 18,587,620 -0.77(-1.19%)
Oct 22, 2014 64.63 65.04 64.53 64.77 12,686,693 +0.20(+0.31%)
Oct 21, 2014 64.46 64.59 63.84 64.56 16,236,632 +0.33(+0.51%)
Oct 20, 2014 63.53 64.35 63.33 64.23 11,215,339 +0.69(+1.09%)
Oct 17, 2014 63.30 63.70 62.59 63.54 15,446,446 +0.79(+1.25%)
Oct 16, 2014 62.30 63.18 62.24 62.75 14,822,066 -0.54(-0.86%)
Oct 15, 2014 63.02 63.78 62.39 63.30 17,415,094 -0.46(-0.72%)
Oct 14, 2014 64.03 64.03 63.36 63.75 10,760,464 +0.14(+0.22%)
Oct 13, 2014 64.33 64.45 63.57 63.62 13,201,285 -1.01(-1.56%)
Oct 10, 2014 64.06 65.07 64.03 64.62 17,997,772 +0.79(+1.23%)
Oct 09, 2014 64.26 64.77 63.74 63.84 10,177,004 -0.40(-0.62%)
Oct 08, 2014 63.59 64.31 63.49 64.23 10,629,506 +0.78(+1.23%)
Oct 07, 2014 63.62 64.04 63.43 63.46 9,679,814 -0.31(-0.49%)
Oct 06, 2014 63.77 64.05 63.48 63.77 7,412,870 -0.17(-0.26%)
Oct 03, 2014 63.67 64.06 63.24 63.94 8,783,068 +0.56(+0.89%)
Oct 02, 2014 63.41 64.07 63.30 63.37 11,608,924 -0.07(-0.11%)
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.