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 (%)
Oct 31, 2006 38.88 39.71 38.88 39.62 23,802,122 -0.26(-0.66%)
Oct 30, 2006 39.73 40.02 39.66 39.88 14,057,640 +0.16(+0.39%)
Oct 27, 2006 39.57 39.90 39.47 39.73 11,476,689 +0.04(+0.09%)
Oct 26, 2006 39.44 39.80 39.32 39.69 10,280,927 +0.23(+0.59%)
Oct 25, 2006 39.37 39.63 39.27 39.46 9,456,981 +0.16(+0.40%)
Oct 24, 2006 39.38 39.48 39.17 39.30 11,006,480 -0.25(-0.63%)
Oct 23, 2006 38.93 39.67 38.91 39.55 11,766,270 +0.38(+0.96%)
Oct 20, 2006 39.21 39.30 38.85 39.18 12,800,923 +0.11(+0.29%)
Oct 19, 2006 38.93 39.10 38.84 39.07 8,378,332 -0.06(-0.14%)
Oct 18, 2006 38.85 39.27 38.75 39.12 12,027,853 +0.21(+0.55%)
Oct 17, 2006 38.62 39.05 38.61 38.91 10,693,700 +0.12(+0.32%)
Oct 16, 2006 38.64 38.90 38.44 38.78 8,388,091 -0.05(-0.13%)
Oct 13, 2006 38.85 38.87 38.53 38.83 11,499,728 -0.18(-0.45%)
Oct 12, 2006 39.11 39.30 38.95 39.01 9,490,579 -0.04(-0.11%)
Oct 11, 2006 38.93 39.17 38.83 39.05 7,721,895 -0.15(-0.38%)
Oct 10, 2006 39.13 39.20 38.78 39.20 12,303,035 -0.08(-0.21%)
Oct 09, 2006 39.24 39.40 39.22 39.28 6,211,593 -0.15(-0.38%)
Oct 06, 2006 39.47 39.57 39.20 39.43 11,314,940 -0.27(-0.68%)
Oct 05, 2006 39.52 39.84 39.51 39.70 13,194,177 +0.11(+0.28%)
Oct 04, 2006 38.94 39.71 38.77 39.59 24,206,416 +0.65(+1.67%)
Oct 03, 2006 38.68 39.07 38.68 38.94 14,118,756 +0.16(+0.42%)
Oct 02, 2006 38.75 38.95 38.68 38.78 7,634,860 +0.04(+0.10%)
Sep 29, 2006 38.83 39.18 38.74 38.74 11,571,243 -0.17(-0.45%)
Sep 28, 2006 39.01 39.10 38.70 38.91 15,006,698 -0.29(-0.75%)
Sep 27, 2006 39.05 39.28 38.98 39.21 13,388,884 +0.16(+0.40%)
Sep 26, 2006 38.77 39.16 38.70 39.05 14,309,624 +0.12(+0.31%)
Sep 25, 2006 38.48 39.07 38.48 38.93 13,024,268 +0.30(+0.78%)
Sep 22, 2006 38.53 38.75 38.47 38.63 10,871,609 +0.04(+0.11%)
Sep 21, 2006 38.63 38.77 38.40 38.59 15,846,483 +0.07(+0.18%)
Sep 20, 2006 38.19 38.62 37.98 38.52 11,195,748 +0.45(+1.18%)
Sep 19, 2006 37.70 38.08 37.63 38.07 11,708,194 +0.26(+0.68%)
Sep 18, 2006 38.00 38.12 37.78 37.81 10,681,381 -0.25(-0.66%)
Sep 15, 2006 38.19 38.60 38.06 38.06 28,068,404 +0.08(+0.21%)
Sep 14, 2006 37.53 38.11 37.40 37.98 14,334,422 +0.13(+0.35%)
Sep 13, 2006 38.65 38.66 37.77 37.85 17,691,642 -0.81(-2.09%)
Sep 12, 2006 38.70 38.87 38.60 38.66 9,002,291 -0.04(-0.11%)
Sep 11, 2006 38.19 38.81 38.18 38.70 14,639,842 +0.49(+1.28%)
Sep 08, 2006 38.97 38.97 38.19 38.22 9,160,841 -0.24(-0.63%)
Sep 07, 2006 38.68 38.77 38.34 38.46 11,477,809 +0.06(+0.15%)
Sep 06, 2006 38.48 38.55 38.22 38.40 7,352,799 -0.07(-0.19%)
Sep 05, 2006 38.44 38.56 38.25 38.48 10,061,262 -0.22(-0.57%)
Sep 01, 2006 38.75 38.81 38.60 38.70 6,611,247 +0.01(+0.02%)
Aug 31, 2006 38.48 38.77 38.47 38.69 10,422,678 +0.09(+0.24%)
Aug 30, 2006 38.41 38.77 38.38 38.60 14,075,399 +0.34(+0.90%)
Aug 29, 2006 38.13 38.37 37.98 38.25 7,904,763 +0.14(+0.36%)
Aug 28, 2006 37.77 38.27 37.64 38.12 9,997,106 +0.07(+0.18%)
Aug 25, 2006 38.02 38.23 38.02 38.05 7,188,009 -0.11(-0.29%)
Aug 24, 2006 38.05 38.37 38.02 38.16 8,553,520 +0.08(+0.21%)
Aug 23, 2006 38.06 38.41 37.96 38.08 7,750,213 -0.08(-0.21%)
Aug 22, 2006 37.95 38.24 37.95 38.16 10,433,877 +0.17(+0.44%)
Aug 21, 2006 37.69 38.08 37.68 37.99 8,473,846 +0.24(+0.65%)
Aug 18, 2006 37.72 37.77 37.36 37.75 10,983,761 +0.03(+0.08%)
Aug 17, 2006 37.59 37.90 37.59 37.72 10,542,030 -0.05(-0.13%)
Aug 16, 2006 37.74 37.85 37.65 37.77 10,567,469 -0.01(-0.03%)
Aug 15, 2006 37.66 37.89 37.56 37.78 11,110,793 +0.43(+1.14%)
Aug 14, 2006 37.67 37.97 37.28 37.35 12,910,355 -0.31(-0.83%)
Aug 11, 2006 37.50 37.78 37.37 37.66 12,947,153 +0.00(+0.00%)
Aug 10, 2006 37.25 37.68 37.24 37.66 13,837,335 +0.45(+1.21%)
Aug 09, 2006 37.38 37.49 37.13 37.21 8,986,612 -0.11(-0.30%)
Aug 08, 2006 37.35 37.50 37.05 37.33 14,909,905 +0.20(+0.54%)
Aug 07, 2006 36.96 37.17 36.78 37.13 10,203,172 -0.03(-0.08%)
Aug 04, 2006 37.25 37.35 36.93 37.16 12,621,254 +0.00(+0.00%)
Aug 03, 2006 36.54 37.31 36.33 37.16 19,791,506 +0.73(+1.99%)
Aug 02, 2006 35.92 36.81 35.92 36.43 28,330,466 +1.48(+4.22%)
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.