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, 2007 43.35 43.68 43.15 43.45 22,629,720 +0.36(+0.83%)
Oct 30, 2007 43.46 43.69 42.44 43.10 41,276,856 -1.80(-4.01%)
Oct 29, 2007 44.97 45.12 44.75 44.90 18,370,318 +0.05(+0.11%)
Oct 26, 2007 44.75 44.85 44.45 44.85 14,911,824 +0.25(+0.56%)
Oct 25, 2007 44.51 44.80 44.47 44.60 16,648,671 -0.02(-0.04%)
Oct 24, 2007 44.48 44.68 44.15 44.62 16,153,023 +0.08(+0.17%)
Oct 23, 2007 44.48 45.66 44.15 44.54 12,327,993 +0.12(+0.28%)
Oct 22, 2007 44.13 44.45 44.07 44.42 14,464,174 +0.16(+0.37%)
Oct 19, 2007 44.38 44.71 44.13 44.25 25,565,848 -0.06(-0.14%)
Oct 18, 2007 44.10 44.38 44.07 44.32 12,926,994 +0.19(+0.44%)
Oct 17, 2007 44.15 44.28 43.94 44.12 18,966,120 -0.14(-0.32%)
Oct 16, 2007 44.37 44.72 44.09 44.27 15,419,212 -0.11(-0.25%)
Oct 15, 2007 44.78 44.94 44.17 44.38 13,172,738 -0.44(-0.98%)
Oct 12, 2007 44.96 45.00 44.75 44.82 13,140,416 -0.04(-0.10%)
Oct 11, 2007 44.78 44.99 44.63 44.86 14,725,757 +0.23(+0.52%)
Oct 10, 2007 44.47 44.85 44.46 44.63 12,350,872 +0.20(+0.45%)
Oct 09, 2007 44.49 44.60 44.07 44.43 13,210,016 +0.23(+0.52%)
Oct 08, 2007 43.78 44.33 43.78 44.20 9,674,167 -0.08(-0.17%)
Oct 05, 2007 44.32 44.58 44.12 44.27 16,456,843 +0.00(+0.00%)
Oct 04, 2007 43.88 44.42 43.88 44.27 18,689,978 +0.26(+0.60%)
Oct 03, 2007 44.20 44.30 43.90 44.01 13,915,294 -0.20(-0.45%)
Oct 02, 2007 44.28 44.38 43.97 44.21 14,985,420 -0.11(-0.25%)
Oct 01, 2007 44.03 44.38 44.00 44.32 18,399,116 +0.36(+0.81%)
Sep 28, 2007 43.72 44.06 43.70 43.97 15,514,927 +0.15(+0.34%)
Sep 27, 2007 44.07 44.16 43.65 43.82 13,789,027 -0.26(-0.58%)
Sep 26, 2007 43.70 44.21 43.54 44.07 16,785,050 +0.41(+0.94%)
Sep 25, 2007 43.38 43.97 43.38 43.66 15,751,155 +0.03(+0.07%)
Sep 24, 2007 43.33 43.75 43.19 43.63 18,586,936 +0.26(+0.59%)
Sep 21, 2007 43.55 43.71 43.12 43.37 25,734,476 +0.26(+0.59%)
Sep 20, 2007 42.81 43.33 42.78 43.12 14,471,373 +0.12(+0.28%)
Sep 19, 2007 43.10 43.13 42.57 43.00 24,053,786 +0.07(+0.16%)
Sep 18, 2007 42.68 43.17 42.43 42.93 24,750,060 +0.46(+1.07%)
Sep 17, 2007 42.18 42.68 42.04 42.47 16,449,964 +0.09(+0.21%)
Sep 14, 2007 41.88 42.41 41.84 42.38 13,310,809 +0.22(+0.52%)
Sep 13, 2007 42.08 42.33 41.98 42.17 13,674,465 +0.09(+0.22%)
Sep 12, 2007 41.82 42.13 41.59 42.07 15,345,396 +0.20(+0.48%)
Sep 11, 2007 41.43 41.88 41.16 41.87 19,922,276 +0.68(+1.65%)
Sep 10, 2007 40.97 41.32 40.90 41.19 14,117,796 +0.27(+0.66%)
Sep 07, 2007 41.06 41.46 40.88 40.92 18,384,718 -0.40(-0.97%)
Sep 06, 2007 40.72 41.43 40.68 41.32 17,782,196 +0.41(+0.99%)
Sep 05, 2007 40.87 41.03 40.58 40.92 14,364,180 +0.01(+0.02%)
Sep 04, 2007 40.65 40.97 40.56 40.91 14,092,758 +0.09(+0.21%)
Aug 31, 2007 40.71 41.01 40.55 40.82 13,427,762 +0.19(+0.46%)
Aug 30, 2007 40.51 40.82 40.32 40.63 13,274,652 -0.07(-0.17%)
Aug 29, 2007 40.56 40.79 40.32 40.70 14,199,871 +0.26(+0.65%)
Aug 28, 2007 40.72 40.87 40.13 40.44 17,323,986 -0.33(-0.81%)
Aug 27, 2007 41.05 41.09 40.57 40.77 12,469,933 -0.44(-1.06%)
Aug 24, 2007 40.82 41.22 40.69 41.21 13,593,991 +0.56(+1.37%)
Aug 23, 2007 40.62 40.74 40.34 40.65 17,137,438 +0.19(+0.46%)
Aug 22, 2007 40.55 40.70 40.25 40.47 15,359,635 +0.17(+0.43%)
Aug 21, 2007 40.41 40.62 40.13 40.29 15,591,460 -0.34(-0.85%)
Aug 20, 2007 40.72 41.13 40.45 40.63 15,229,404 -0.21(-0.52%)
Aug 17, 2007 40.57 40.91 40.11 40.85 31,929,592 +0.83(+2.06%)
Aug 16, 2007 39.08 40.50 39.08 40.02 36,175,996 +0.34(+0.87%)
Aug 15, 2007 39.97 40.50 39.59 39.68 19,458,430 -0.15(-0.38%)
Aug 14, 2007 40.15 40.28 39.70 39.83 17,483,332 -0.35(-0.87%)
Aug 13, 2007 40.75 40.88 40.01 40.18 24,544,474 -0.69(-1.70%)
Aug 10, 2007 40.20 41.18 40.18 40.87 27,418,194 +0.26(+0.65%)
Aug 09, 2007 40.73 41.72 40.00 40.61 31,257,494 -0.12(-0.29%)
Aug 08, 2007 40.85 41.10 40.38 40.73 21,931,830 -0.04(-0.11%)
Aug 07, 2007 40.63 41.12 40.15 40.77 30,762,154 +0.14(+0.35%)
Aug 06, 2007 39.38 40.63 39.35 40.63 29,731,824 +1.12(+2.83%)
Aug 03, 2007 39.69 39.80 39.40 39.51 32,536,354 -0.06(-0.14%)
Aug 02, 2007 39.41 39.75 39.15 39.57 19,003,472 +0.09(+0.22%)
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.