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 (%)
Feb 28, 2014 58.76 59.26 58.58 59.08 11,304,494 +0.35(+0.60%)
Feb 27, 2014 58.41 58.75 58.25 58.72 8,721,046 +0.25(+0.42%)
Feb 26, 2014 58.75 59.16 58.44 58.47 10,337,564 -0.20(-0.33%)
Feb 25, 2014 58.38 58.81 58.13 58.67 10,888,260 +0.20(+0.33%)
Feb 24, 2014 58.35 59.16 58.30 58.47 10,437,088 -0.08(-0.14%)
Feb 21, 2014 58.62 59.25 58.51 58.56 10,779,799 +0.04(+0.06%)
Feb 20, 2014 58.55 58.91 58.20 58.52 11,010,028 -0.17(-0.28%)
Feb 19, 2014 58.31 59.30 58.24 58.69 11,637,472 +0.13(+0.22%)
Feb 18, 2014 59.69 59.80 58.25 58.56 20,971,560 -1.07(-1.80%)
Feb 14, 2014 58.35 59.63 59.63 59.63 14,369,585 +1.20(+2.06%)
Feb 13, 2014 57.90 58.52 57.83 58.43 9,880,406 +0.23(+0.40%)
Feb 12, 2014 58.68 58.98 57.87 58.20 14,672,589 -1.01(-1.71%)
Feb 11, 2014 58.66 59.41 58.31 59.21 13,981,522 +0.61(+1.04%)
Feb 10, 2014 58.15 58.65 57.97 58.60 11,928,726 +0.54(+0.93%)
Feb 07, 2014 57.82 58.12 57.64 58.06 9,721,955 +0.31(+0.53%)
Feb 06, 2014 57.48 57.82 57.44 57.75 10,412,042 +0.34(+0.59%)
Feb 05, 2014 57.03 57.68 56.83 57.42 12,961,052 +0.27(+0.47%)
Feb 04, 2014 57.08 57.37 56.63 57.15 16,051,380 +0.29(+0.52%)
Feb 03, 2014 57.60 57.65 56.78 56.85 19,029,132 -0.69(-1.20%)
Jan 31, 2014 57.10 57.97 56.52 57.54 17,305,284 -0.19(-0.33%)
Jan 30, 2014 58.62 58.62 57.66 57.73 12,581,936 -0.58(-0.99%)
Jan 29, 2014 59.18 59.18 58.11 58.31 17,898,670 -1.10(-1.86%)
Jan 28, 2014 59.08 59.72 58.90 59.41 13,395,239 +0.48(+0.82%)
Jan 27, 2014 59.51 59.55 58.90 58.93 13,841,353 -0.53(-0.90%)
Jan 24, 2014 59.58 61.36 59.37 59.47 26,884,278 +0.71(+1.20%)
Jan 23, 2014 59.11 59.31 58.67 58.76 16,858,274 -0.74(-1.25%)
Jan 22, 2014 59.76 59.99 59.37 59.50 11,258,767 -0.26(-0.44%)
Jan 21, 2014 60.07 60.17 59.29 59.77 17,593,946 +0.22(+0.38%)
Jan 17, 2014 59.94 59.54 59.54 59.54 18,285,472 -0.51(-0.84%)
Jan 16, 2014 60.12 60.25 59.83 60.05 15,660,210 -0.17(-0.28%)
Jan 15, 2014 60.28 60.51 59.82 60.22 11,030,296 -0.06(-0.10%)
Jan 14, 2014 59.68 60.32 59.68 60.28 11,716,551 +0.64(+1.07%)
Jan 13, 2014 59.64 60.00 59.40 59.64 12,397,233 -0.22(-0.36%)
Jan 10, 2014 60.07 60.29 59.78 59.85 11,339,513 -0.09(-0.15%)
Jan 09, 2014 60.03 60.23 59.65 59.94 14,534,418 +0.13(+0.22%)
Jan 08, 2014 60.35 60.49 59.67 59.81 18,046,816 -0.88(-1.45%)
Jan 07, 2014 60.16 60.81 60.09 60.69 9,603,261 +0.58(+0.97%)
Jan 06, 2014 60.09 60.36 59.85 60.11 9,670,155 +0.14(+0.24%)
Jan 03, 2014 60.20 60.26 59.77 59.97 9,291,681 -0.07(-0.11%)
Jan 02, 2014 60.62 60.64 59.87 60.03 9,354,648 -0.65(-1.07%)
Dec 31, 2013 61.00 60.68 60.68 60.68 7,734,613 -0.44(-0.72%)
Dec 30, 2013 61.12 61.16 60.80 61.12 5,546,015 -0.01(-0.01%)
Dec 27, 2013 61.19 61.48 61.02 61.13 5,374,436 +0.19(+0.31%)
Dec 26, 2013 60.74 61.04 60.59 60.94 7,173,392 +0.34(+0.55%)
Dec 24, 2013 60.62 60.83 60.56 60.61 3,889,432 +0.00(+0.00%)
Dec 23, 2013 61.23 61.23 60.38 60.61 11,609,129 -0.40(-0.65%)
Dec 20, 2013 61.10 61.52 60.99 61.00 17,721,478 -0.04(-0.07%)
Dec 19, 2013 61.14 61.34 60.76 61.05 8,568,335 -0.36(-0.58%)
Dec 18, 2013 60.54 61.44 59.99 61.41 16,142,474 +1.10(+1.82%)
Dec 17, 2013 60.97 61.01 60.15 60.31 15,299,515 -0.58(-0.95%)
Dec 16, 2013 61.66 61.92 60.82 60.89 11,521,865 -0.51(-0.83%)
Dec 13, 2013 61.38 61.46 60.79 61.40 9,983,719 +0.05(+0.08%)
Dec 12, 2013 62.48 62.52 61.07 61.35 13,627,258 -1.28(-2.05%)
Dec 11, 2013 62.42 62.99 62.32 62.63 13,131,180 +0.28(+0.44%)
Dec 10, 2013 62.92 62.93 62.19 62.35 9,891,937 -0.84(-1.33%)
Dec 09, 2013 62.97 63.31 62.87 63.19 9,921,335 +0.19(+0.31%)
Dec 06, 2013 62.04 63.01 61.99 63.00 9,653,842 +1.36(+2.21%)
Dec 05, 2013 62.16 62.20 61.35 61.64 10,972,850 -0.49(-0.79%)
Dec 04, 2013 62.15 62.23 61.56 62.13 9,109,565 -0.36(-0.57%)
Dec 03, 2013 62.09 62.55 62.12 62.49 10,106,449 +0.37(+0.59%)
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.