Procter & Gamble (NY: PG )

165.18 -0.98 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.29 33.31 32.98 33.13 8,626,476 -0.23(-0.67%)
Mar 30, 2005 32.48 33.48 32.45 33.35 13,811,736 +0.94(+2.89%)
Mar 29, 2005 32.75 32.76 32.41 32.41 12,608,615 -0.41(-1.24%)
Mar 28, 2005 32.85 32.95 32.64 32.82 9,212,357 -0.06(-0.17%)
Mar 24, 2005 33.13 33.25 32.88 32.88 8,398,811 -0.14(-0.44%)
Mar 23, 2005 32.53 33.25 32.53 33.02 12,432,947 +0.49(+1.50%)
Mar 22, 2005 32.96 33.00 32.50 32.53 11,614,600 -0.43(-1.31%)
Mar 21, 2005 33.47 33.50 32.88 32.96 8,295,777 -0.41(-1.24%)
Mar 18, 2005 33.18 33.44 32.94 33.38 18,138,174 +0.41(+1.23%)
Mar 17, 2005 32.91 33.13 32.76 32.97 8,388,731 -0.04(-0.11%)
Mar 16, 2005 33.06 33.31 32.88 33.01 8,398,651 -0.07(-0.21%)
Mar 15, 2005 33.35 33.40 33.08 33.08 7,491,830 -0.21(-0.62%)
Mar 14, 2005 33.01 33.28 32.83 33.28 8,515,763 +0.46(+1.41%)
Mar 11, 2005 33.31 33.40 32.80 32.82 9,688,806 -0.48(-1.43%)
Mar 10, 2005 33.15 33.66 33.06 33.30 11,128,232 +0.17(+0.51%)
Mar 09, 2005 33.35 33.44 33.00 33.13 8,161,066 -0.22(-0.66%)
Mar 08, 2005 33.56 33.60 33.31 33.35 7,995,157 -0.22(-0.65%)
Mar 07, 2005 33.74 33.74 33.55 33.56 7,064,818 -0.09(-0.28%)
Mar 04, 2005 33.67 33.75 33.55 33.66 7,283,043 +0.23(+0.69%)
Mar 03, 2005 33.61 33.65 33.35 33.43 10,201,413 -0.07(-0.21%)
Mar 02, 2005 33.29 33.62 33.28 33.50 8,075,151 +0.05(+0.15%)
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.