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 (%)
Oct 31, 2011 44.58 44.77 44.16 44.19 13,641,320 -0.51(-1.14%)
Oct 28, 2011 44.77 44.91 44.42 44.70 15,430,387 -0.37(-0.81%)
Oct 27, 2011 45.14 45.35 44.41 45.07 24,109,558 +0.21(+0.48%)
Oct 26, 2011 44.82 44.90 44.32 44.85 13,613,028 +0.30(+0.68%)
Oct 25, 2011 44.95 45.14 44.45 44.55 12,915,096 -0.59(-1.32%)
Oct 24, 2011 45.41 45.50 44.90 45.14 14,213,853 -0.61(-1.34%)
Oct 21, 2011 45.31 45.79 45.21 45.76 18,863,814 +0.81(+1.80%)
Oct 20, 2011 44.82 45.08 44.52 44.95 11,175,721 +0.23(+0.53%)
Oct 19, 2011 44.43 45.11 44.39 44.72 13,175,619 +0.25(+0.55%)
Oct 18, 2011 43.95 44.93 43.91 44.47 17,220,890 +0.45(+1.03%)
Oct 17, 2011 44.42 44.83 43.88 44.02 10,363,881 -0.43(-0.97%)
Oct 14, 2011 44.53 44.64 44.09 44.45 10,927,485 +0.16(+0.37%)
Oct 13, 2011 44.19 44.39 43.82 44.29 10,664,355 -0.16(-0.37%)
Oct 12, 2011 44.33 44.76 44.21 44.45 14,897,629 +0.22(+0.50%)
Oct 11, 2011 44.01 44.41 44.01 44.23 8,323,987 -0.16(-0.35%)
Oct 10, 2011 44.09 44.40 43.93 44.39 9,707,046 +0.61(+1.39%)
Oct 07, 2011 43.82 44.11 43.60 43.78 12,995,276 +0.21(+0.47%)
Oct 06, 2011 42.99 43.61 42.96 43.57 12,688,137 +0.19(+0.43%)
Oct 05, 2011 43.33 43.59 43.01 43.39 17,551,582 -0.02(-0.05%)
Oct 04, 2011 42.68 43.49 42.32 43.41 18,724,594 +0.36(+0.84%)
Oct 03, 2011 43.57 43.99 42.98 43.05 17,973,808 -0.23(-0.54%)
Sep 30, 2011 43.43 44.11 43.27 43.28 16,586,350 -0.36(-0.82%)
Sep 29, 2011 43.53 43.88 43.15 43.64 14,304,199 +0.66(+1.55%)
Sep 28, 2011 43.40 43.76 42.86 42.97 13,216,759 -0.36(-0.84%)
Sep 27, 2011 43.21 43.83 42.99 43.33 15,667,393 +0.49(+1.15%)
Sep 26, 2011 42.24 43.01 42.22 42.84 19,509,232 +0.88(+2.11%)
Sep 23, 2011 41.74 41.97 41.37 41.96 13,317,188 +0.05(+0.13%)
Sep 22, 2011 42.18 42.41 41.31 41.90 25,373,496 -1.27(-2.94%)
Sep 21, 2011 44.09 44.16 43.13 43.17 14,084,672 -0.73(-1.65%)
Sep 20, 2011 43.74 44.31 43.48 43.90 11,993,576 +0.18(+0.42%)
Sep 19, 2011 43.59 43.91 43.51 43.71 16,091,197 -0.36(-0.81%)
Sep 16, 2011 43.31 44.32 43.16 44.07 36,044,828 +1.06(+2.47%)
Sep 15, 2011 42.78 43.01 42.54 43.01 13,373,851 +0.30(+0.71%)
Sep 14, 2011 42.55 43.12 42.15 42.70 16,841,550 +0.27(+0.65%)
Sep 13, 2011 42.31 42.54 41.90 42.43 12,159,211 +0.08(+0.18%)
Sep 12, 2011 41.96 42.42 41.79 42.35 14,404,482 -0.01(-0.02%)
Sep 09, 2011 42.75 42.82 42.18 42.36 17,935,994 -0.73(-1.70%)
Sep 08, 2011 42.87 43.72 42.74 43.09 16,239,502 +0.13(+0.30%)
Sep 07, 2011 42.98 43.19 42.90 42.96 12,955,715 +0.23(+0.55%)
Sep 06, 2011 41.91 42.85 41.85 42.73 16,720,436 -0.12(-0.27%)
Sep 02, 2011 43.02 43.20 42.75 42.85 12,871,846 -0.49(-1.12%)
Sep 01, 2011 43.58 43.98 43.29 43.33 12,950,548 -0.29(-0.66%)
Aug 31, 2011 43.47 43.81 43.42 43.62 13,096,034 +0.12(+0.28%)
Aug 30, 2011 43.22 43.77 43.08 43.50 13,402,823 +0.28(+0.65%)
Aug 29, 2011 43.01 43.35 43.01 43.22 13,354,041 +0.36(+0.83%)
Aug 26, 2011 42.64 42.92 41.90 42.86 15,144,621 +0.03(+0.06%)
Aug 25, 2011 43.33 43.48 42.61 42.83 21,960,326 -0.53(-1.23%)
Aug 24, 2011 42.96 43.42 42.73 43.37 12,287,559 +0.20(+0.46%)
Aug 23, 2011 42.44 43.31 42.31 43.17 22,222,122 +0.90(+2.12%)
Aug 22, 2011 42.29 42.41 42.09 42.27 18,505,468 +0.51(+1.23%)
Aug 19, 2011 41.45 42.13 41.26 41.76 23,792,190 +0.07(+0.16%)
Aug 18, 2011 41.66 41.97 41.13 41.69 25,942,850 -0.55(-1.31%)
Aug 17, 2011 42.32 42.55 41.96 42.24 11,639,338 +0.03(+0.08%)
Aug 16, 2011 42.11 42.38 41.90 42.21 13,752,385 -0.18(-0.42%)
Aug 15, 2011 42.38 42.44 41.83 42.39 17,680,620 +0.51(+1.21%)
Aug 12, 2011 41.63 42.28 41.50 41.88 19,737,898 +0.47(+1.14%)
Aug 11, 2011 40.22 41.85 40.15 41.41 27,319,106 +1.33(+3.32%)
Aug 10, 2011 41.08 41.16 39.94 40.08 34,107,364 -1.17(-2.84%)
Aug 09, 2011 41.18 41.72 39.43 41.25 46,533,016 +0.64(+1.57%)
Aug 08, 2011 41.18 42.03 40.58 40.61 45,245,256 -0.89(-2.15%)
Aug 05, 2011 41.83 42.06 40.63 41.50 34,597,120 +0.69(+1.70%)
Aug 04, 2011 41.35 41.79 40.76 40.81 25,970,444 -0.79(-1.89%)
Aug 03, 2011 41.62 41.78 41.44 41.60 19,135,304 -0.10(-0.23%)
Aug 02, 2011 41.87 42.03 41.61 41.70 14,027,160 -0.38(-0.91%)
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.