Indicators

Procter & Gamble (NY: PG )

161.29 -1.26 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.05	31.23	30.66	30.75	21,208,266	-0.12(-0.40%)
Mar 30, 2009	31.37	31.41	30.41	30.87	19,524,188	-0.97(-3.04%)
Mar 26, 2009	31.52	31.87	31.02	31.84	24,897,556	+0.46(+1.46%)
Mar 25, 2009	31.14	31.73	30.82	31.38	23,395,884	+0.65(+2.10%)
Mar 24, 2009	30.96	31.48	30.62	30.73	18,621,806	-0.44(-1.40%)
Mar 23, 2009	30.67	31.21	30.52	31.17	24,932,718	+1.40(+4.72%)
Mar 20, 2009	30.39	30.65	29.72	29.77	39,148,420	-0.60(-1.97%)
Mar 19, 2009	31.50	31.61	30.17	30.37	24,764,698	-0.99(-3.15%)
Mar 18, 2009	31.18	31.82	30.68	31.35	25,589,888	+0.03(+0.08%)
Mar 17, 2009	31.31	31.43	30.96	31.33	17,584,486	+0.10(+0.33%)
Mar 16, 2009	30.93	31.61	30.80	31.22	23,252,010	+0.57(+1.85%)
Mar 13, 2009	30.10	30.74	29.81	30.66	0	+0.76(+2.56%)
Mar 12, 2009	29.31	29.97	29.07	29.89	21,005,824	+0.46(+1.58%)
Mar 11, 2009	29.77	29.86	29.23	29.43	20,516,578	-0.07(-0.22%)
Mar 10, 2009	29.06	29.51	28.97	29.49	31,605,000	+0.65(+2.24%)
Mar 09, 2009	29.58	29.77	28.68	28.85	25,925,406	-1.00(-3.35%)
Mar 06, 2009	29.95	30.42	29.14	29.85	0	+0.20(+0.68%)
Mar 05, 2009	30.33	30.56	29.34	29.64	29,817,832	-1.25(-4.04%)
Mar 04, 2009	30.64	31.34	30.47	30.89	24,047,124	+0.23(+0.77%)

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.