Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.51 33.85 33.51 33.63 12,928,860 -0.09(-0.25%)
Oct 28, 2004 34.50 34.50 33.21 33.72 22,253,478 -0.31(-0.91%)
Oct 27, 2004 34.34 34.66 33.39 34.03 23,830,306 -0.94(-2.69%)
Oct 26, 2004 34.07 34.97 33.86 34.97 13,288,295 +0.58(+1.68%)
Oct 25, 2004 34.83 34.84 34.30 34.39 7,877,594 -0.47(-1.36%)
Oct 22, 2004 35.29 35.37 34.83 34.86 5,444,027 -0.37(-1.06%)
Oct 21, 2004 35.03 35.47 34.76 35.24 7,057,985 +0.04(+0.11%)
Oct 20, 2004 34.70 35.20 34.68 35.20 6,566,463 +0.37(+1.06%)
Oct 19, 2004 35.26 35.45 34.83 34.83 5,986,375 -0.43(-1.23%)
Oct 18, 2004 35.23 35.35 34.99 35.26 7,315,920 -0.02(-0.06%)
Oct 15, 2004 35.18 35.74 35.14 35.28 7,816,573 +0.47(+1.36%)
Oct 14, 2004 34.73 34.97 34.72 34.81 5,955,332 -0.03(-0.09%)
Oct 13, 2004 35.16 35.18 34.68 34.84 7,532,311 -0.34(-0.95%)
Oct 12, 2004 35.09 35.47 35.09 35.18 7,293,094 -0.09(-0.26%)
Oct 11, 2004 35.12 35.42 34.89 35.27 5,927,332 +0.14(+0.41%)
Oct 08, 2004 35.10 35.50 34.97 35.12 8,833,248 -0.12(-0.35%)
Oct 07, 2004 35.72 35.75 35.22 35.25 5,850,636 -0.43(-1.22%)
Oct 06, 2004 35.66 35.73 35.49 35.68 6,653,506 +0.03(+0.07%)
Oct 05, 2004 35.62 35.72 35.50 35.66 5,888,375 -0.06(-0.17%)
Oct 04, 2004 35.97 36.08 35.68 35.72 8,669,965 -0.20(-0.57%)
Oct 01, 2004 35.72 35.93 35.58 35.92 7,367,811 +0.35(+1.00%)
Sep 30, 2004 35.54 35.96 35.41 35.56 9,977,140 -0.22(-0.62%)
Sep 29, 2004 35.19 35.80 35.07 35.79 10,977,228 +0.45(+1.28%)
Sep 28, 2004 35.32 35.37 35.01 35.33 7,442,224 +0.09(+0.26%)
Sep 27, 2004 35.43 35.58 35.22 35.24 7,623,311 -0.30(-0.83%)
Sep 24, 2004 35.46 35.75 35.37 35.54 8,678,030 -0.13(-0.37%)
Sep 23, 2004 35.68 35.83 35.58 35.67 7,285,333 -0.01(-0.04%)
Sep 22, 2004 35.68 35.91 35.53 35.68 8,959,400 -0.38(-1.06%)
Sep 21, 2004 35.72 36.08 35.37 36.06 11,670,229 +0.33(+0.92%)
Sep 20, 2004 36.54 36.62 35.64 35.74 16,438,755 -1.24(-3.34%)
Sep 17, 2004 36.92 37.42 36.71 36.97 12,217,142 +0.23(+0.63%)
Sep 16, 2004 36.70 36.83 36.59 36.74 5,736,049 -0.26(-0.69%)
Sep 15, 2004 37.16 37.28 37.00 37.00 5,602,744 -0.23(-0.62%)
Sep 14, 2004 37.12 37.37 36.94 37.23 6,071,288 +0.25(+0.68%)
Sep 13, 2004 36.92 37.02 36.60 36.98 6,533,745 +0.06(+0.16%)
Sep 10, 2004 36.83 36.94 36.55 36.92 5,563,788 +0.06(+0.16%)
Sep 09, 2004 37.20 37.24 36.75 36.86 7,976,203 -0.42(-1.13%)
Sep 08, 2004 37.16 37.39 36.93 37.28 6,859,246 +0.05(+0.14%)
Sep 07, 2004 37.03 37.39 37.00 37.23 5,564,244 +0.07(+0.18%)
Sep 03, 2004 37.19 37.39 37.12 37.16 5,429,266 +0.04(+0.11%)
Sep 02, 2004 36.91 37.15 36.73 37.12 4,173,678 +0.19(+0.52%)
Sep 01, 2004 36.78 36.94 36.46 36.93 5,831,462 +0.15(+0.41%)
Aug 31, 2004 36.47 36.78 36.29 36.78 4,988,113 +0.30(+0.83%)
Aug 30, 2004 36.60 36.86 36.47 36.48 4,255,243 -0.31(-0.84%)
Aug 27, 2004 36.54 36.80 36.47 36.79 5,120,353 +0.18(+0.50%)
Aug 26, 2004 36.47 36.67 36.36 36.60 4,900,309 +0.26(+0.72%)
Aug 25, 2004 36.11 36.43 35.99 36.34 5,398,070 +0.23(+0.64%)
Aug 24, 2004 35.95 36.16 35.92 36.11 5,243,766 +0.13(+0.37%)
Aug 23, 2004 35.99 36.18 35.95 35.98 3,978,590 -0.07(-0.18%)
Aug 20, 2004 35.74 36.07 35.54 36.04 5,993,375 +0.24(+0.68%)
Aug 19, 2004 36.14 36.18 35.68 35.80 6,517,006 -0.47(-1.30%)
Aug 18, 2004 35.98 36.31 35.93 36.27 7,107,594 +0.24(+0.66%)
Aug 17, 2004 36.12 36.14 35.79 36.04 7,404,790 -0.09(-0.24%)
Aug 16, 2004 35.95 36.13 35.62 36.12 7,255,659 +0.34(+0.94%)
Aug 13, 2004 35.81 35.99 35.56 35.79 5,862,810 +0.11(+0.31%)
Aug 12, 2004 35.77 36.00 35.68 35.68 7,127,985 -0.25(-0.70%)
Aug 11, 2004 35.60 35.93 35.35 35.93 10,448,727 +0.31(+0.87%)
Aug 10, 2004 34.85 35.62 34.84 35.62 7,070,159 +0.73(+2.09%)
Aug 09, 2004 34.89 35.13 34.68 34.89 5,211,657 +0.07(+0.19%)
Aug 06, 2004 34.83 35.18 34.57 34.82 7,502,790 -0.11(-0.30%)
Aug 05, 2004 35.44 35.58 34.92 34.93 5,847,897 -0.60(-1.68%)
Aug 04, 2004 35.23 35.74 35.18 35.53 7,807,899 +0.26(+0.75%)
Aug 03, 2004 34.83 35.60 34.82 35.26 8,542,291 +0.21(+0.60%)
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.