Skip to main content

Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 55.38 55.53 55.17 55.46 11,140,361 +0.00(+0.00%)
Mar 27, 2013 55.40 55.49 55.11 55.46 7,328,824 -0.24(-0.44%)
Mar 26, 2013 55.43 55.78 55.34 55.70 7,485,292 +0.52(+0.94%)
Mar 25, 2013 55.61 55.86 55.01 55.19 9,509,001 -0.42(-0.76%)
Mar 22, 2013 55.55 55.74 55.42 55.61 8,167,510 +0.04(+0.08%)
Mar 21, 2013 55.72 55.90 55.52 55.57 8,782,438 -0.27(-0.48%)
Mar 20, 2013 55.62 56.01 55.61 55.83 11,971,378 +0.34(+0.61%)
Mar 19, 2013 54.80 55.55 54.78 55.50 12,917,618 +0.68(+1.25%)
Mar 18, 2013 54.62 55.09 54.55 54.81 9,840,005 -0.13(-0.24%)
Mar 15, 2013 55.47 55.69 54.94 54.94 21,191,268 -0.76(-1.36%)
Mar 14, 2013 55.32 55.76 55.29 55.70 11,231,777 +0.42(+0.77%)
Mar 13, 2013 55.47 55.49 55.07 55.27 8,808,572 -0.27(-0.48%)
Mar 12, 2013 55.55 55.74 55.42 55.54 9,749,583 -0.13(-0.23%)
Mar 11, 2013 55.43 55.70 55.34 55.67 9,200,757 +0.12(+0.22%)
Mar 08, 2013 55.42 55.56 55.03 55.55 10,083,733 +0.20(+0.36%)
Mar 07, 2013 55.57 55.77 55.26 55.34 9,881,052 -0.22(-0.39%)
Mar 06, 2013 55.42 55.74 55.28 55.56 9,998,763 +0.11(+0.19%)
Mar 05, 2013 55.26 55.70 55.21 55.45 13,501,562 +0.27(+0.48%)
Mar 04, 2013 54.88 55.19 54.67 55.19 10,604,538 +0.14(+0.25%)
Mar 01, 2013 54.48 55.21 54.38 55.05 13,341,010 +0.22(+0.41%)
Feb 28, 2013 55.25 55.35 54.82 54.83 14,550,842 -0.41(-0.74%)
Feb 27, 2013 54.66 55.38 54.48 55.24 10,516,839 +0.48(+0.88%)
Feb 26, 2013 54.69 54.97 54.53 54.75 11,642,399 +0.12(+0.21%)
Feb 25, 2013 55.47 55.90 54.64 54.64 13,854,023 -0.77(-1.39%)
Feb 22, 2013 55.45 55.55 55.24 55.41 11,718,247 -0.04(-0.06%)
Feb 21, 2013 54.90 55.56 54.62 55.45 14,318,783 -0.03(-0.05%)
Feb 20, 2013 55.61 55.79 55.36 55.47 12,889,787 -0.22(-0.39%)
Feb 19, 2013 55.10 55.97 55.05 55.69 16,373,361 +0.60(+1.10%)
Feb 15, 2013 55.21 55.39 54.85 55.09 15,516,871 -0.17(-0.31%)
Feb 14, 2013 54.91 55.39 54.88 55.26 13,963,360 +0.16(+0.29%)
Feb 13, 2013 54.70 55.11 54.68 55.10 9,884,427 +0.42(+0.76%)
Feb 12, 2013 54.67 54.92 54.56 54.68 8,727,336 +0.12(+0.22%)
Feb 11, 2013 54.27 54.64 54.06 54.56 9,626,523 +0.04(+0.08%)
Feb 08, 2013 54.80 55.04 54.38 54.52 12,688,102 -0.29(-0.53%)
Feb 07, 2013 54.68 55.00 54.55 54.80 13,752,717 +0.00(+0.00%)
Feb 06, 2013 54.21 54.83 54.01 54.80 23,643,160 +0.65(+1.20%)
Feb 04, 2013 54.47 54.55 53.94 54.16 15,403,811 -0.48(-0.88%)
Feb 01, 2013 54.19 54.67 54.10 54.64 16,958,312 +0.55(+1.01%)
Jan 31, 2013 53.85 54.16 53.74 54.09 16,203,796 +0.06(+0.11%)
Jan 30, 2013 53.80 54.32 53.74 54.03 17,621,436 +0.06(+0.11%)
Jan 29, 2013 52.93 54.20 52.91 53.98 24,422,624 +0.89(+1.67%)
Jan 28, 2013 53.06 53.42 52.67 53.09 19,466,616 +0.37(+0.71%)
Jan 25, 2013 51.64 52.72 51.64 52.72 39,962,144 +2.04(+4.02%)
Jan 24, 2013 50.87 50.99 50.52 50.68 12,334,629 -0.19(-0.38%)
Jan 23, 2013 50.26 50.88 50.23 50.88 14,712,550 +0.53(+1.06%)
Jan 22, 2013 50.28 50.36 50.20 50.34 11,552,354 +0.01(+0.01%)
Jan 18, 2013 50.16 50.37 50.14 50.34 14,753,703 +0.19(+0.39%)
Jan 17, 2013 50.06 50.35 49.90 50.14 8,703,723 +0.24(+0.48%)
Jan 16, 2013 49.96 50.16 49.74 49.90 9,811,105 +0.02(+0.03%)
Jan 15, 2013 49.37 49.94 49.37 49.89 10,594,353 +0.18(+0.36%)
Jan 14, 2013 49.48 49.96 49.42 49.71 16,207,564 +0.29(+0.59%)
Jan 11, 2013 49.47 49.47 49.27 49.42 17,079,934 -0.04(-0.07%)
Jan 10, 2013 49.25 49.47 49.03 49.45 18,006,622 +0.28(+0.57%)
Jan 09, 2013 49.10 49.34 48.98 49.17 8,072,346 +0.26(+0.54%)
Jan 08, 2013 48.92 49.07 48.83 48.91 10,312,685 -0.08(-0.16%)
Jan 07, 2013 49.20 49.20 48.82 48.99 7,380,176 -0.34(-0.68%)
Jan 04, 2013 49.27 49.38 49.03 49.32 8,199,870 +0.10(+0.20%)
Jan 03, 2013 49.57 49.62 49.22 49.22 10,844,563 -0.31(-0.63%)
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.