Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Procter & Gamble (NY: PG )

162.91 +0.31 (+0.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2000 12.24 12.26 11.40 11.66 36,510,284 -0.89(-7.06%)
Oct 30, 2000 12.41 12.55 12.13 12.55 18,071,202 -0.01(-0.09%)
Oct 27, 2000 12.04 12.56 12.00 12.56 12,859,604 +0.33(+2.67%)
Oct 26, 2000 12.26 12.40 12.01 12.23 8,767,271 +0.00(+0.00%)
Oct 25, 2000 12.06 12.36 11.95 12.23 14,233,415 +0.22(+1.79%)
Oct 24, 2000 11.59 12.03 11.52 12.02 10,214,291 +0.66(+5.84%)
Oct 23, 2000 11.87 11.87 11.35 11.35 9,384,491 -0.54(-4.54%)
Oct 20, 2000 11.78 11.97 11.77 11.89 8,113,601 -0.02(-0.18%)
Oct 19, 2000 12.10 12.12 11.80 11.92 12,496,624 -0.28(-2.26%)
Oct 18, 2000 11.87 12.23 11.78 12.19 11,836,827 +0.23(+1.88%)
Oct 17, 2000 11.67 12.08 11.62 11.97 9,312,201 +0.22(+1.90%)
Oct 16, 2000 11.81 11.81 11.60 11.74 8,682,729 -0.11(-0.94%)
Oct 13, 2000 11.88 11.99 11.77 11.85 12,312,836 -0.16(-1.36%)
Oct 12, 2000 11.96 12.15 11.82 12.02 11,739,726 +0.02(+0.16%)
Oct 11, 2000 11.79 12.08 11.77 12.00 11,316,096 +0.17(+1.46%)
Oct 10, 2000 11.83 11.92 11.76 11.82 7,659,646 -0.07(-0.59%)
Oct 09, 2000 11.92 12.01 11.82 11.89 7,602,365 -0.17(-1.45%)
Oct 06, 2000 11.94 12.22 11.88 12.07 14,417,202 +0.15(+1.29%)
Oct 05, 2000 11.73 11.95 11.67 11.92 20,008,934 +0.47(+4.11%)
Oct 04, 2000 11.20 11.54 11.19 11.45 15,887,501 +0.21(+1.90%)
Oct 03, 2000 11.10 11.38 11.07 11.23 12,673,366 +0.12(+1.10%)
Oct 02, 2000 10.95 11.11 10.86 11.11 11,169,373 +0.17(+1.58%)
Sep 29, 2000 10.94 11.05 10.85 10.94 16,425,079 +0.01(+0.09%)
Sep 28, 2000 10.04 11.07 9.967 10.93 46,101,228 +0.85(+8.41%)
Sep 27, 2000 10.06 10.18 9.815 10.08 14,972,546 +0.00(+0.00%)
Sep 26, 2000 10.29 10.33 9.866 10.08 20,685,578 -0.23(-2.19%)
Sep 25, 2000 10.46 10.46 10.15 10.30 10,430,241 -0.12(-1.17%)
Sep 22, 2000 10.32 10.51 10.28 10.43 13,472,841 +0.16(+1.59%)
Sep 21, 2000 10.05 10.35 10.04 10.26 11,336,925 +0.17(+1.73%)
Sep 20, 2000 9.957 10.09 9.876 10.09 11,419,017 +0.05(+0.50%)
Sep 19, 2000 10.10 10.19 10.01 10.04 8,778,911 -0.10(-1.01%)
Sep 18, 2000 10.11 10.20 9.957 10.14 11,806,808 -0.06(-0.59%)
Sep 15, 2000 10.19 10.29 10.11 10.20 13,920,976 +0.20(+1.96%)
Sep 14, 2000 10.09 10.16 9.804 10.01 19,166,268 -0.20(-1.92%)
Sep 13, 2000 10.28 10.28 10.14 10.20 6,411,117 -0.09(-0.89%)
Sep 12, 2000 10.21 10.33 10.17 10.29 7,332,198 +0.06(+0.59%)
Sep 11, 2000 10.33 10.41 10.18 10.23 7,514,760 -0.12(-1.18%)
Sep 08, 2000 10.24 10.37 10.22 10.36 10,236,345 +0.13(+1.29%)
Sep 07, 2000 10.40 10.42 10.21 10.22 8,986,897 -0.13(-1.28%)
Sep 06, 2000 10.24 10.51 10.20 10.36 18,126,032 +0.15(+1.50%)
Sep 05, 2000 10.03 10.23 9.978 10.20 7,619,825 +0.18(+1.82%)
Sep 01, 2000 10.06 10.07 9.957 10.02 6,607,157 -0.07(-0.73%)
Aug 31, 2000 10.10 10.16 10.02 10.09 8,292,793 -0.04(-0.37%)
Aug 30, 2000 10.13 10.17 10.05 10.13 5,882,115 -0.07(-0.70%)
Aug 29, 2000 10.28 10.28 10.15 10.20 5,423,566 -0.04(-0.40%)
Aug 28, 2000 10.24 10.32 10.17 10.24 6,252,447 +0.00(+0.00%)
Aug 25, 2000 10.14 10.24 10.02 10.24 10,086,865 -0.03(-0.30%)
Aug 24, 2000 10.49 10.49 10.14 10.27 13,070,653 -0.22(-2.13%)
Aug 23, 2000 10.46 10.53 10.43 10.50 6,076,317 +0.03(+0.30%)
Aug 22, 2000 10.36 10.50 10.35 10.47 9,442,996 +0.15(+1.47%)
Aug 21, 2000 10.31 10.36 10.28 10.31 5,795,735 +0.03(+0.30%)
Aug 18, 2000 10.16 10.31 10.14 10.28 11,407,684 +0.12(+1.20%)
Aug 17, 2000 10.20 10.23 10.04 10.16 9,847,941 -0.08(-0.80%)
Aug 16, 2000 10.12 10.27 9.998 10.24 13,107,411 +0.00(+0.00%)
Aug 15, 2000 9.753 10.24 9.722 10.24 23,252,168 +0.57(+5.91%)
Aug 14, 2000 9.518 9.743 9.477 9.671 9,342,832 +0.16(+1.72%)
Aug 11, 2000 9.285 9.549 9.213 9.508 8,771,866 +0.24(+2.53%)
Aug 10, 2000 9.232 9.294 9.192 9.273 5,773,068 +0.08(+0.89%)
Aug 09, 2000 9.232 9.263 9.141 9.192 10,478,332 -0.03(-0.34%)
Aug 08, 2000 9.304 9.304 9.182 9.223 7,768,693 -0.10(-1.10%)
Aug 07, 2000 9.355 9.427 9.304 9.325 6,253,060 -0.04(-0.44%)
Aug 04, 2000 9.477 9.477 9.325 9.366 7,213,961 -0.11(-1.17%)
Aug 03, 2000 9.539 9.640 9.436 9.477 7,664,853 -0.02(-0.22%)
Aug 02, 2000 9.693 9.734 9.407 9.498 13,978,563 -0.09(-0.95%)
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.