Skip to main content

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 (%)
Oct 31, 2008 41.37 42.67 41.24 42.41 64,862,920 +0.96(+2.31%)
Oct 30, 2008 40.96 41.73 40.37 41.45 55,543,192 +1.37(+3.43%)
Oct 29, 2008 41.41 42.04 39.04 40.08 47,210,604 -1.47(-3.54%)
Oct 28, 2008 38.38 41.72 37.50 41.55 54,232,408 +3.85(+10.21%)
Oct 27, 2008 38.13 39.76 37.46 37.70 35,739,972 -0.99(-2.55%)
Oct 24, 2008 37.39 39.65 37.21 38.69 40,436,356 -1.12(-2.81%)
Oct 23, 2008 38.86 40.28 37.60 39.80 39,306,944 +1.19(+3.08%)
Oct 22, 2008 40.34 40.44 38.34 38.61 53,170,852 -2.76(-6.67%)
Oct 21, 2008 41.71 42.25 41.16 41.37 19,386,020 -0.62(-1.49%)
Oct 20, 2008 41.10 42.14 40.15 42.00 25,316,228 +1.43(+3.51%)
Oct 17, 2008 39.86 41.92 39.32 40.57 29,810,820 -0.02(-0.05%)
Oct 16, 2008 39.37 40.91 37.54 40.59 42,035,188 +1.28(+3.26%)
Oct 15, 2008 41.58 41.98 38.53 39.31 35,922,868 -2.81(-6.68%)
Oct 14, 2008 43.08 43.29 41.11 42.12 44,822,020 +0.53(+1.28%)
Oct 13, 2008 40.53 42.01 40.09 41.59 38,078,700 +2.45(+6.26%)
Oct 10, 2008 38.62 41.40 36.09 39.14 71,696,552 -0.87(-2.17%)
Oct 09, 2008 43.46 43.75 39.88 40.01 45,793,996 -3.43(-7.90%)
Oct 08, 2008 43.23 45.35 42.36 43.44 56,044,244 -0.10(-0.23%)
Oct 07, 2008 45.36 45.80 43.42 43.54 36,306,204 -1.53(-3.40%)
Oct 06, 2008 45.85 46.30 44.04 45.07 39,435,352 -1.60(-3.44%)
Oct 03, 2008 46.67 47.18 46.05 46.67 0 -0.28(-0.59%)
Oct 02, 2008 46.60 47.27 46.34 46.95 33,225,106 +0.11(+0.24%)
Oct 01, 2008 45.57 46.95 45.57 46.83 27,025,964 +1.04(+2.27%)
Sep 30, 2008 44.15 45.95 44.06 45.80 35,156,272 +1.93(+4.40%)
Sep 29, 2008 44.78 45.67 43.37 43.86 34,680,468 -1.37(-3.04%)
Sep 26, 2008 44.57 45.62 44.57 45.24 0 +0.22(+0.48%)
Sep 25, 2008 45.36 46.13 44.71 45.02 26,650,170 -0.15(-0.33%)
Sep 24, 2008 44.31 45.26 44.17 45.17 19,864,368 +0.96(+2.17%)
Sep 23, 2008 44.78 45.76 44.07 44.21 23,030,788 -0.50(-1.12%)
Sep 22, 2008 46.01 46.26 44.53 44.71 22,824,064 -1.52(-3.30%)
Sep 19, 2008 47.68 47.81 44.78 46.24 0 -0.62(-1.33%)
Sep 18, 2008 46.80 47.95 46.26 46.86 42,880,568 +0.24(+0.52%)
Sep 17, 2008 47.10 47.33 46.55 46.62 38,509,276 -0.70(-1.47%)
Sep 16, 2008 47.00 47.97 46.85 47.31 32,177,862 -0.09(-0.19%)
Sep 15, 2008 47.54 48.35 47.41 47.41 30,052,058 -0.66(-1.38%)
Sep 12, 2008 47.53 48.14 47.53 48.07 17,315,540 +0.05(+0.10%)
Sep 11, 2008 47.18 48.08 47.04 48.02 24,652,700 +0.45(+0.95%)
Sep 10, 2008 47.22 48.33 47.19 47.57 28,996,666 +0.33(+0.70%)
Sep 09, 2008 47.09 47.62 46.97 47.24 28,216,316 -0.32(-0.66%)
Sep 08, 2008 46.87 47.63 46.86 47.56 25,141,758 +1.04(+2.25%)
Sep 05, 2008 46.26 46.70 45.82 46.51 0 +0.22(+0.48%)
Sep 04, 2008 46.76 47.00 46.24 46.29 18,714,360 -0.64(-1.37%)
Sep 03, 2008 46.28 46.99 46.12 46.93 15,877,901 +0.62(+1.35%)
Sep 02, 2008 46.23 46.94 46.10 46.31 17,127,454 +0.46(+1.00%)
Aug 29, 2008 46.47 46.71 45.83 45.85 0 -0.81(-1.75%)
Aug 28, 2008 46.23 46.79 45.88 46.66 12,336,279 +0.62(+1.36%)
Aug 27, 2008 45.79 46.16 45.59 46.04 12,594,272 +0.14(+0.32%)
Aug 26, 2008 46.02 46.24 45.72 45.89 12,832,683 -0.19(-0.41%)
Aug 25, 2008 46.87 46.94 45.95 46.09 14,446,841 -0.97(-2.07%)
Aug 22, 2008 46.05 47.18 46.05 47.06 0 +1.12(+2.45%)
Aug 21, 2008 45.89 46.07 45.53 45.93 14,795,099 -0.26(-0.57%)
Aug 20, 2008 46.45 46.50 45.79 46.20 16,710,121 -0.28(-0.59%)
Aug 19, 2008 46.67 47.13 46.43 46.47 18,767,332 -0.36(-0.77%)
Aug 18, 2008 46.87 47.31 46.68 46.83 19,035,568 -0.22(-0.46%)
Aug 15, 2008 46.32 47.30 45.81 47.05 0 +1.24(+2.71%)
Aug 14, 2008 45.70 46.32 45.42 45.81 14,376,377 +0.07(+0.16%)
Aug 13, 2008 46.14 46.16 45.47 45.74 16,220,356 -0.49(-1.05%)
Aug 12, 2008 45.49 46.35 45.41 46.22 21,127,556 +0.60(+1.31%)
Aug 11, 2008 45.75 45.93 44.08 45.63 15,932,493 -0.13(-0.29%)
Aug 08, 2008 44.04 45.92 43.90 45.76 23,003,298 +1.41(+3.19%)
Aug 07, 2008 44.57 44.82 44.07 44.34 16,675,952 -0.19(-0.43%)
Aug 06, 2008 44.65 44.76 44.22 44.53 19,785,886 -0.13(-0.29%)
Aug 05, 2008 43.51 44.75 43.25 44.67 31,017,944 +1.41(+3.27%)
Aug 04, 2008 42.79 43.70 42.65 43.25 19,261,356 +0.57(+1.34%)
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.