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 (%)
Mar 31, 2003 14.54 14.79 14.46 14.63 15,342,189 +0.07(+0.46%)
Mar 28, 2003 14.59 14.62 14.44 14.56 9,035,791 -0.02(-0.16%)
Mar 27, 2003 14.42 14.68 14.38 14.59 10,356,053 +0.07(+0.51%)
Mar 26, 2003 14.46 14.60 14.44 14.51 9,568,401 +0.05(+0.35%)
Mar 25, 2003 14.39 14.58 14.33 14.46 11,211,272 +0.08(+0.53%)
Mar 24, 2003 14.46 14.48 14.30 14.38 11,221,924 -0.22(-1.51%)
Mar 21, 2003 14.56 14.63 14.46 14.61 17,355,756 +0.15(+1.02%)
Mar 20, 2003 14.38 14.55 14.34 14.46 14,879,275 +0.01(+0.09%)
Mar 19, 2003 14.23 14.44 14.20 14.44 14,133,014 +0.21(+1.50%)
Mar 18, 2003 14.05 14.29 14.00 14.23 16,891,930 +0.18(+1.31%)
Mar 17, 2003 13.67 14.05 13.61 14.05 15,698,580 +0.35(+2.52%)
Mar 14, 2003 13.75 13.79 13.60 13.70 10,366,097 -0.01(-0.10%)
Mar 13, 2003 13.59 13.72 13.44 13.71 13,190,143 +0.25(+1.87%)
Mar 12, 2003 13.26 13.47 13.22 13.46 12,145,620 +0.21(+1.55%)
Mar 11, 2003 13.10 13.44 13.09 13.26 14,371,927 +0.15(+1.14%)
Mar 10, 2003 13.27 13.27 13.09 13.11 8,845,269 -0.19(-1.45%)
Mar 07, 2003 13.17 13.31 13.07 13.30 12,612,795 +0.13(+1.01%)
Mar 06, 2003 13.19 13.35 13.17 13.17 10,927,011 -0.14(-1.04%)
Mar 05, 2003 13.10 13.31 13.09 13.31 11,237,446 +0.18(+1.38%)
Mar 04, 2003 13.31 13.33 13.10 13.12 10,738,619 -0.15(-1.15%)
Mar 03, 2003 13.53 13.53 13.26 13.28 12,483,143 -0.17(-1.27%)
Feb 28, 2003 13.57 13.63 13.39 13.45 11,518,663 -0.12(-0.90%)
Feb 27, 2003 13.59 13.64 13.47 13.57 12,907,708 +0.01(+0.06%)
Feb 26, 2003 13.62 13.66 13.51 13.56 8,115,442 -0.09(-0.64%)
Feb 25, 2003 13.52 13.65 13.42 13.65 12,257,621 +0.03(+0.23%)
Feb 24, 2003 13.75 13.77 13.57 13.62 10,010,010 -0.22(-1.60%)
Feb 21, 2003 13.82 13.88 13.67 13.84 10,561,488 +0.13(+0.95%)
Feb 20, 2003 13.78 13.83 13.65 13.71 7,476,920 -0.09(-0.66%)
Feb 19, 2003 13.86 13.88 13.69 13.80 6,804,615 -0.10(-0.72%)
Feb 18, 2003 13.78 13.96 13.78 13.90 9,547,705 +0.15(+1.09%)
Feb 14, 2003 13.59 13.75 13.50 13.75 10,247,706 +0.16(+1.21%)
Feb 13, 2003 13.65 13.68 13.40 13.59 11,502,837 -0.10(-0.74%)
Feb 12, 2003 13.68 13.74 13.59 13.69 8,424,660 +0.02(+0.16%)
Feb 11, 2003 13.94 13.99 13.62 13.67 10,548,706 -0.28(-1.98%)
Feb 10, 2003 13.86 13.97 13.80 13.94 11,098,663 +0.15(+1.06%)
Feb 07, 2003 13.94 14.03 13.71 13.80 11,590,185 -0.14(-1.03%)
Feb 06, 2003 13.98 14.03 13.83 13.94 10,805,880 -0.07(-0.53%)
Feb 05, 2003 14.11 14.17 13.93 14.01 11,073,098 -0.10(-0.71%)
Feb 04, 2003 13.99 14.13 13.89 14.11 10,470,793 +0.03(+0.22%)
Feb 03, 2003 14.06 14.14 14.00 14.08 9,261,618 +0.02(+0.18%)
Jan 31, 2003 13.85 14.13 13.85 14.06 11,954,185 +0.18(+1.27%)
Jan 30, 2003 14.04 14.04 13.84 13.88 11,442,881 -0.09(-0.67%)
Jan 29, 2003 13.92 14.13 13.80 13.98 15,445,058 +0.01(+0.08%)
Jan 28, 2003 13.84 14.01 13.80 13.96 16,363,581 +0.32(+2.35%)
Jan 27, 2003 13.82 13.85 13.53 13.64 14,263,579 -0.19(-1.39%)
Jan 24, 2003 13.96 14.04 13.82 13.84 9,693,183 -0.20(-1.42%)
Jan 23, 2003 13.92 14.15 13.92 14.03 9,989,618 +0.05(+0.35%)
Jan 22, 2003 14.09 14.20 13.92 13.99 13,169,448 -0.14(-1.02%)
Jan 21, 2003 14.31 14.37 14.13 14.13 13,446,404 -0.17(-1.18%)
Jan 17, 2003 14.27 14.33 14.18 14.30 11,292,533 +0.03(+0.20%)
Jan 16, 2003 14.17 14.29 14.15 14.27 9,375,139 +0.16(+1.13%)
Jan 15, 2003 14.17 14.19 14.00 14.11 7,780,051 -0.08(-0.53%)
Jan 14, 2003 14.10 14.20 14.07 14.19 8,332,747 +0.03(+0.20%)
Jan 13, 2003 14.15 14.19 13.96 14.16 10,062,053 +0.01(+0.07%)
Jan 10, 2003 14.09 14.20 13.99 14.15 10,004,531 +0.06(+0.41%)
Jan 09, 2003 14.03 14.11 13.91 14.09 13,906,883 +0.10(+0.68%)
Jan 08, 2003 14.19 14.29 13.90 14.00 16,040,059 -0.21(-1.49%)
Jan 07, 2003 14.30 14.36 14.21 14.21 10,103,749 -0.22(-1.54%)
Jan 06, 2003 14.31 14.46 14.29 14.43 8,204,616 +0.16(+1.14%)
Jan 03, 2003 14.40 14.45 14.23 14.27 8,398,486 -0.16(-1.09%)
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.