Procter & Gamble (NY: PG )

173.85 -2.03 (-1.15%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.27 56.50 55.75 55.82 13,611,764 -0.49(-0.88%)
Jun 27, 2013 56.52 56.82 56.24 56.31 20,320,820 +0.20(+0.35%)
Jun 26, 2013 55.99 56.25 55.84 56.11 10,109,852 +0.51(+0.93%)
Jun 25, 2013 55.90 56.00 55.31 55.60 10,912,980 +0.08(+0.14%)
Jun 24, 2013 55.79 56.14 55.20 55.52 17,329,786 -0.62(-1.10%)
Jun 21, 2013 55.28 56.21 54.87 56.14 27,667,390 +1.58(+2.90%)
Jun 20, 2013 55.98 56.06 54.45 54.55 21,459,482 -1.71(-3.04%)
Jun 19, 2013 57.31 57.61 56.25 56.27 10,240,975 -1.04(-1.81%)
Jun 18, 2013 57.24 57.44 57.06 57.30 8,347,874 +0.06(+0.10%)
Jun 17, 2013 56.74 57.61 56.73 57.24 10,156,503 +0.67(+1.19%)
Jun 14, 2013 56.90 57.12 56.31 56.57 9,415,261 -0.29(-0.51%)
Jun 13, 2013 56.21 57.05 55.92 56.86 9,557,418 +0.60(+1.07%)
Jun 12, 2013 57.01 57.19 56.17 56.26 10,806,055 -0.38(-0.67%)
Jun 11, 2013 56.32 57.09 56.15 56.64 9,353,554 +0.04(+0.06%)
Jun 10, 2013 56.32 56.71 56.01 56.60 12,369,248 +0.23(+0.41%)
Jun 07, 2013 56.14 56.75 56.02 56.37 10,813,507 +0.67(+1.21%)
Jun 06, 2013 55.50 55.80 54.98 55.69 15,310,903 +0.12(+0.21%)
Jun 05, 2013 55.88 55.98 55.56 55.58 12,174,918 -0.51(-0.92%)
Jun 04, 2013 56.34 56.89 55.64 56.09 15,695,969 -0.21(-0.37%)
Jun 03, 2013 55.73 56.33 55.19 56.30 16,169,337 +0.65(+1.17%)
May 31, 2013 57.12 57.14 55.64 55.65 22,709,046 -1.69(-2.95%)
May 30, 2013 57.20 57.91 57.20 57.34 20,360,970 +0.14(+0.24%)
May 29, 2013 58.11 58.18 57.18 57.20 13,783,022 -1.42(-2.42%)
May 28, 2013 59.48 59.54 58.56 58.62 19,825,960 -0.74(-1.25%)
May 24, 2013 59.36 59.70 59.04 59.36 35,286,360 +2.31(+4.04%)
May 23, 2013 56.74 57.35 56.72 57.06 9,808,043 -0.09(-0.15%)
May 22, 2013 57.16 57.77 57.00 57.14 12,239,447 +0.01(+0.03%)
May 21, 2013 57.40 57.43 56.71 57.13 10,176,352 -0.21(-0.37%)
May 20, 2013 57.98 57.98 57.11 57.34 10,079,254 -0.67(-1.16%)
May 17, 2013 57.93 58.13 57.49 58.01 11,793,561 -0.13(-0.22%)
May 16, 2013 58.35 58.53 57.92 58.14 11,125,248 -0.35(-0.59%)
May 15, 2013 57.61 58.72 57.61 58.49 15,385,525 +1.52(+2.66%)
May 13, 2013 56.92 57.25 56.85 56.98 7,476,320 -0.12(-0.22%)
May 10, 2013 56.85 57.12 56.72 57.10 8,501,635 +0.40(+0.70%)
May 09, 2013 56.96 57.19 56.56 56.70 9,916,897 -0.17(-0.29%)
May 08, 2013 56.48 56.92 55.99 56.87 16,644,994 +0.36(+0.64%)
May 07, 2013 56.53 56.69 56.02 56.50 13,206,150 +0.14(+0.24%)
May 06, 2013 56.57 56.84 56.20 56.37 9,937,096 -0.32(-0.56%)
May 03, 2013 56.62 56.86 56.37 56.69 10,876,257 +0.31(+0.55%)
May 02, 2013 56.11 56.75 55.92 56.37 10,052,972 +0.56(+1.00%)
May 01, 2013 55.70 56.38 55.62 55.82 11,570,957 +0.16(+0.29%)
Apr 30, 2013 56.45 56.47 55.53 55.66 13,318,556 -0.66(-1.17%)
Apr 29, 2013 56.23 56.53 55.99 56.32 9,155,642 +0.42(+0.75%)
Apr 26, 2013 55.62 55.98 55.52 55.90 12,095,855 +0.38(+0.68%)
Apr 25, 2013 56.31 56.31 55.35 55.52 20,280,578 -0.39(-0.70%)
Apr 24, 2013 57.63 57.72 55.77 55.91 35,459,836 -3.49(-5.88%)
Apr 23, 2013 58.63 59.40 57.94 59.40 17,625,370 +0.82(+1.40%)
Apr 22, 2013 58.52 58.72 58.38 58.58 10,463,648 -0.02(-0.04%)
Apr 19, 2013 57.84 58.80 57.72 58.60 18,268,364 +1.12(+1.95%)
Apr 18, 2013 56.92 57.70 56.90 57.48 15,140,008 +0.58(+1.02%)
Apr 17, 2013 57.56 57.68 56.75 56.90 15,235,268 -0.75(-1.30%)
Apr 16, 2013 57.45 57.73 57.12 57.65 13,014,471 +0.32(+0.56%)
Apr 15, 2013 57.42 58.18 57.29 57.32 15,113,841 -0.31(-0.54%)
Apr 12, 2013 57.22 58.05 57.19 57.63 13,038,860 +0.30(+0.51%)
Apr 11, 2013 57.12 57.67 57.09 57.34 16,440,982 +0.31(+0.54%)
Apr 10, 2013 56.49 57.21 56.45 57.03 11,043,472 +0.71(+1.25%)
Apr 09, 2013 56.73 56.78 56.19 56.32 9,393,675 -0.38(-0.67%)
Apr 08, 2013 56.20 56.77 56.05 56.70 8,732,133 +0.40(+0.72%)
Apr 05, 2013 56.05 56.42 56.01 56.30 9,122,623 -0.22(-0.39%)
Apr 04, 2013 56.37 56.84 56.32 56.52 12,186,596 +0.30(+0.54%)
Apr 03, 2013 56.77 56.91 56.02 56.22 11,709,937 -0.60(-1.06%)
Apr 02, 2013 56.02 56.96 55.88 56.83 18,583,356 +0.91(+1.62%)
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.