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 (%)
Dec 31, 2008 40.32 40.87 40.13 40.62 16,502,954 +0.46(+1.15%)
Dec 30, 2008 39.76 40.39 39.70 40.16 15,228,151 +0.60(+1.53%)
Dec 29, 2008 39.94 39.94 39.05 39.56 13,066,506 -0.22(-0.55%)
Dec 26, 2008 39.82 40.09 39.49 39.78 6,780,194 +0.09(+0.23%)
Dec 24, 2008 39.40 39.89 39.35 39.68 6,149,279 +0.37(+0.94%)
Dec 23, 2008 39.80 40.09 39.21 39.32 16,213,254 -0.41(-1.04%)
Dec 22, 2008 40.01 40.01 38.94 39.73 17,358,584 +0.18(+0.47%)
Dec 19, 2008 39.95 40.73 39.26 39.55 35,376,420 -0.09(-0.22%)
Dec 18, 2008 40.09 40.85 39.10 39.63 26,167,242 -0.26(-0.64%)
Dec 17, 2008 40.08 40.34 39.44 39.89 24,670,520 -0.60(-1.49%)
Dec 16, 2008 39.36 40.58 39.15 40.49 27,070,192 +1.49(+3.81%)
Dec 15, 2008 38.21 39.33 38.21 39.01 18,612,074 +0.28(+0.71%)
Dec 12, 2008 38.33 38.92 37.49 38.73 25,594,156 +0.24(+0.61%)
Dec 11, 2008 37.96 39.34 37.79 38.50 28,701,252 -0.35(-0.91%)
Dec 10, 2008 39.61 39.86 38.45 38.85 22,496,062 -0.44(-1.12%)
Dec 09, 2008 40.72 40.91 39.01 39.29 32,627,548 -1.77(-4.32%)
Dec 08, 2008 41.41 42.06 40.76 41.06 31,795,412 -0.09(-0.22%)
Dec 05, 2008 39.96 41.35 39.03 41.16 33,611,264 +0.91(+2.25%)
Dec 04, 2008 40.93 41.35 39.81 40.25 27,268,862 -1.07(-2.59%)
Dec 03, 2008 40.22 41.49 39.76 41.32 30,385,490 +0.95(+2.34%)
Dec 02, 2008 40.48 40.51 39.00 40.37 30,803,596 +0.62(+1.57%)
Dec 01, 2008 41.88 41.93 39.66 39.75 31,090,846 -2.54(-6.00%)
Nov 28, 2008 41.43 42.42 41.43 42.29 11,821,849 +0.78(+1.88%)
Nov 26, 2008 40.59 41.52 40.35 41.51 23,056,792 -0.01(-0.03%)
Nov 25, 2008 42.41 43.01 0.6571 41.52 34,761,332 -0.99(-2.32%)
Nov 24, 2008 41.69 42.71 41.19 42.50 39,682,860 +1.04(+2.52%)
Nov 21, 2008 39.46 41.62 38.30 41.46 52,037,672 +2.47(+6.34%)
Nov 20, 2008 40.53 41.68 38.77 38.99 47,650,280 -1.93(-4.72%)
Nov 19, 2008 41.98 42.49 40.82 40.92 35,525,528 -1.30(-3.08%)
Nov 18, 2008 40.91 42.38 39.93 42.22 54,049,140 +1.14(+2.78%)
Nov 17, 2008 41.40 42.41 40.36 41.08 35,123,100 -0.39(-0.95%)
Nov 14, 2008 42.63 43.37 40.72 41.47 0 -1.27(-2.98%)
Nov 13, 2008 40.55 43.91 40.00 42.75 68,305,216 +2.10(+5.17%)
Nov 12, 2008 41.73 41.73 40.41 40.64 39,584,732 -1.29(-3.09%)
Nov 11, 2008 42.54 42.64 41.55 41.94 24,737,300 -0.74(-1.74%)
Nov 10, 2008 43.02 43.23 42.08 42.68 24,586,852 +0.30(+0.71%)
Nov 07, 2008 41.86 42.60 41.68 42.38 28,918,164 +0.75(+1.80%)
Nov 06, 2008 42.09 43.02 41.10 41.63 75,241,608 -0.30(-0.72%)
Nov 05, 2008 42.98 43.46 41.93 41.93 109,313,968 -1.49(-3.42%)
Nov 04, 2008 42.91 43.69 42.78 43.42 71,061,584 +1.10(+2.59%)
Nov 03, 2008 42.53 42.88 42.10 42.32 76,851,528 -0.09(-0.22%)
Oct 31, 2008 41.37 42.67 41.24 42.41 64,862,920 +0.96(+2.31%)
Oct 30, 2008 40.96 41.73 40.37 41.45 55,543,192 +1.37(+3.43%)
Oct 29, 2008 41.41 42.04 39.04 40.08 47,210,604 -1.47(-3.54%)
Oct 28, 2008 38.38 41.72 37.50 41.55 54,232,408 +3.85(+10.21%)
Oct 27, 2008 38.13 39.76 37.46 37.70 35,739,972 -0.99(-2.55%)
Oct 24, 2008 37.39 39.65 37.21 38.69 40,436,356 -1.12(-2.81%)
Oct 23, 2008 38.86 40.28 37.60 39.80 39,306,944 +1.19(+3.08%)
Oct 22, 2008 40.34 40.44 38.34 38.61 53,170,852 -2.76(-6.67%)
Oct 21, 2008 41.71 42.25 41.16 41.37 19,386,020 -0.62(-1.49%)
Oct 20, 2008 41.10 42.14 40.15 42.00 25,316,228 +1.43(+3.51%)
Oct 17, 2008 39.86 41.92 39.32 40.57 29,810,820 -0.02(-0.05%)
Oct 16, 2008 39.37 40.91 37.54 40.59 42,035,188 +1.28(+3.26%)
Oct 15, 2008 41.58 41.98 38.53 39.31 35,922,868 -2.81(-6.68%)
Oct 14, 2008 43.08 43.29 41.11 42.12 44,822,020 +0.53(+1.28%)
Oct 13, 2008 40.53 42.01 40.09 41.59 38,078,700 +2.45(+6.26%)
Oct 10, 2008 38.62 41.40 36.09 39.14 71,696,552 -0.87(-2.17%)
Oct 09, 2008 43.46 43.75 39.88 40.01 45,793,996 -3.43(-7.90%)
Oct 08, 2008 43.23 45.35 42.36 43.44 56,044,244 -0.10(-0.23%)
Oct 07, 2008 45.36 45.80 43.42 43.54 36,306,204 -1.53(-3.40%)
Oct 06, 2008 45.85 46.30 44.04 45.07 39,435,352 -1.60(-3.44%)
Oct 03, 2008 46.67 47.18 46.05 46.67 0 -0.28(-0.59%)
Oct 02, 2008 46.60 47.27 46.34 46.95 33,225,106 +0.11(+0.24%)
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.