Procter & Gamble (NY: PG )

171.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.04 49.16 48.60 49.11 12,647,608 +0.04(+0.09%)
Sep 27, 2012 49.15 49.25 48.90 49.07 9,565,205 +0.00(+0.00%)
Sep 26, 2012 49.21 49.46 49.07 49.07 10,872,063 -0.21(-0.42%)
Sep 25, 2012 49.35 49.55 49.24 49.28 14,162,713 -0.12(-0.24%)
Sep 24, 2012 49.10 49.46 49.03 49.40 11,807,754 +0.24(+0.49%)
Sep 21, 2012 49.35 49.45 49.13 49.16 28,662,796 -0.10(-0.20%)
Sep 20, 2012 48.94 49.31 48.94 49.25 12,224,623 +0.21(+0.43%)
Sep 19, 2012 48.93 49.27 48.87 49.04 12,262,319 +0.03(+0.06%)
Sep 18, 2012 48.99 49.35 48.94 49.01 18,124,394 -0.02(-0.04%)
Sep 17, 2012 48.77 49.04 48.76 49.04 15,922,845 +0.06(+0.13%)
Sep 14, 2012 48.72 49.01 48.70 48.97 17,329,968 +0.18(+0.36%)
Sep 13, 2012 48.07 48.84 48.07 48.79 14,821,681 +0.57(+1.19%)
Sep 12, 2012 48.40 48.57 48.19 48.22 9,738,786 -0.11(-0.23%)
Sep 11, 2012 48.45 48.61 48.21 48.33 12,485,686 -0.18(-0.36%)
Sep 10, 2012 48.44 48.56 48.23 48.51 12,598,572 -0.01(-0.01%)
Sep 07, 2012 48.26 48.57 48.14 48.52 17,874,208 +0.20(+0.41%)
Sep 06, 2012 47.92 48.33 47.87 48.32 18,642,356 +0.67(+1.41%)
Sep 05, 2012 47.59 47.82 47.59 47.65 10,932,347 -0.08(-0.16%)
Sep 04, 2012 47.60 47.77 47.45 47.73 10,773,459 +0.15(+0.31%)
Aug 31, 2012 47.54 47.76 47.36 47.58 14,247,530 +0.22(+0.46%)
Aug 30, 2012 47.19 47.40 47.17 47.36 10,289,033 +0.01(+0.01%)
Aug 29, 2012 47.42 47.57 47.30 47.35 9,535,712 -0.17(-0.36%)
Aug 27, 2012 47.39 47.70 47.34 47.52 9,066,062 +0.06(+0.13%)
Aug 24, 2012 47.16 47.57 46.97 47.46 12,117,339 +0.24(+0.51%)
Aug 23, 2012 47.30 47.32 47.15 47.22 11,306,591 -0.12(-0.25%)
Aug 22, 2012 47.14 47.34 47.09 47.34 10,944,315 +0.06(+0.12%)
Aug 21, 2012 47.27 47.54 47.22 47.28 12,915,498 +0.01(+0.03%)
Aug 20, 2012 47.39 47.48 47.12 47.27 12,623,648 -0.18(-0.37%)
Aug 17, 2012 47.35 47.65 47.18 47.44 13,268,658 +0.00(+0.00%)
Aug 16, 2012 47.14 47.44 47.05 47.44 14,355,635 +0.25(+0.54%)
Aug 15, 2012 47.34 47.39 47.13 47.19 13,943,947 -0.06(-0.13%)
Aug 14, 2012 47.11 47.43 46.87 47.25 12,551,177 +0.18(+0.38%)
Aug 13, 2012 47.13 47.27 46.98 47.07 9,368,669 -0.21(-0.43%)
Aug 10, 2012 47.22 47.28 46.88 47.28 10,300,718 +0.03(+0.06%)
Aug 09, 2012 47.15 47.39 47.02 47.25 13,667,345 +0.01(+0.02%)
Aug 08, 2012 46.74 47.30 46.71 47.24 13,660,983 +0.35(+0.75%)
Aug 07, 2012 46.68 47.05 46.67 46.89 14,776,710 +0.29(+0.62%)
Aug 06, 2012 46.19 46.90 46.17 46.60 14,170,996 +0.22(+0.47%)
Aug 03, 2012 45.82 46.66 45.81 46.38 21,577,832 +1.41(+3.13%)
Aug 02, 2012 45.08 45.30 44.78 44.97 13,363,269 -0.35(-0.78%)
Aug 01, 2012 45.93 46.00 45.25 45.32 10,991,292 -0.38(-0.82%)
Jul 31, 2012 45.88 46.02 45.67 45.70 13,172,662 -0.40(-0.86%)
Jul 30, 2012 45.95 46.23 45.67 46.10 11,846,740 +0.01(+0.02%)
Jul 27, 2012 45.80 46.22 45.71 46.09 15,735,057 +0.38(+0.82%)
Jul 26, 2012 45.74 46.10 45.63 45.71 14,800,443 +0.38(+0.84%)
Jul 25, 2012 45.40 45.54 45.24 45.33 13,309,995 +0.00(+0.00%)
Jul 24, 2012 45.66 45.72 45.12 45.33 11,681,988 -0.26(-0.57%)
Jul 23, 2012 45.60 45.83 45.48 45.59 15,126,672 -0.24(-0.53%)
Jul 20, 2012 45.69 45.97 45.60 45.83 14,296,080 -0.13(-0.29%)
Jul 19, 2012 45.99 46.08 45.69 45.97 11,407,577 +0.07(+0.15%)
Jul 18, 2012 45.91 46.12 45.57 45.90 18,905,486 +0.02(+0.05%)
Jul 17, 2012 45.38 45.91 45.31 45.88 17,899,646 +0.38(+0.83%)
Jul 16, 2012 45.36 45.63 45.10 45.50 15,207,702 -0.20(-0.43%)
Jul 13, 2012 44.88 46.16 44.77 45.69 41,552,768 +0.98(+2.18%)
Jul 12, 2012 44.11 45.12 44.02 44.72 52,857,424 +1.61(+3.75%)
Jul 11, 2012 43.36 43.36 42.81 43.10 14,210,004 -0.23(-0.53%)
Jul 10, 2012 43.32 43.45 43.17 43.33 12,324,549 +0.13(+0.29%)
Jul 09, 2012 42.91 43.38 42.91 43.21 47,709,280 +0.19(+0.44%)
Jul 06, 2012 42.98 43.10 42.72 43.02 52,383,760 -0.05(-0.11%)
Jul 05, 2012 43.13 43.24 42.96 43.07 50,446,780 -0.01(-0.02%)
Jul 03, 2012 42.91 43.10 42.70 43.07 6,863,444 +0.12(+0.28%)
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.