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 (%)
Oct 31, 2001 12.19 12.23 12.07 12.12 11,515,315 -0.07(-0.57%)
Oct 30, 2001 11.83 12.20 11.79 12.19 16,194,059 +0.48(+4.07%)
Oct 29, 2001 11.99 12.03 11.71 11.71 8,325,138 -0.34(-2.79%)
Oct 26, 2001 11.87 12.08 11.81 12.05 7,247,137 +0.17(+1.47%)
Oct 25, 2001 11.62 11.91 11.58 11.88 7,171,659 +0.15(+1.25%)
Oct 24, 2001 11.79 11.85 11.72 11.73 7,382,876 -0.02(-0.14%)
Oct 23, 2001 11.94 11.97 11.67 11.75 6,378,223 -0.16(-1.31%)
Oct 22, 2001 11.79 11.98 11.76 11.90 6,579,093 +0.12(+0.98%)
Oct 19, 2001 11.66 11.86 11.63 11.79 9,116,139 +0.24(+2.06%)
Oct 18, 2001 11.53 11.80 11.50 11.55 11,437,707 +0.08(+0.72%)
Oct 17, 2001 11.59 11.70 11.46 11.47 11,120,272 -0.19(-1.59%)
Oct 16, 2001 11.62 11.67 11.52 11.65 12,889,752 -0.03(-0.25%)
Oct 15, 2001 11.75 11.75 11.60 11.68 9,040,965 -0.14(-1.15%)
Oct 12, 2001 11.75 11.86 11.75 11.82 8,962,748 -0.11(-0.90%)
Oct 11, 2001 12.00 12.07 11.80 11.93 9,692,575 -0.12(-1.02%)
Oct 10, 2001 11.84 12.18 11.84 12.05 8,476,095 +0.13(+1.10%)
Oct 09, 2001 11.87 12.12 11.85 11.92 8,245,095 +0.05(+0.40%)
Oct 08, 2001 11.83 12.01 11.79 11.87 6,450,354 -0.07(-0.61%)
Oct 05, 2001 11.71 11.99 11.71 11.94 9,348,053 +0.24(+2.09%)
Oct 04, 2001 12.00 12.01 11.69 11.70 12,149,881 -0.34(-2.80%)
Oct 03, 2001 11.96 12.06 11.81 12.03 12,603,969 -0.00(-0.04%)
Oct 02, 2001 11.89 12.07 11.87 12.04 8,695,834 +0.15(+1.23%)
Oct 01, 2001 11.91 11.99 11.78 11.89 10,675,315 -0.07(-0.55%)
Sep 28, 2001 11.95 12.02 11.83 11.96 15,161,102 +0.06(+0.54%)
Sep 27, 2001 11.75 11.89 11.67 11.89 10,864,619 +0.21(+1.79%)
Sep 26, 2001 11.78 11.87 11.63 11.69 10,510,054 +0.02(+0.18%)
Sep 25, 2001 11.41 11.70 11.41 11.66 12,151,707 +0.25(+2.22%)
Sep 24, 2001 11.34 11.57 11.32 11.41 15,757,015 +0.40(+3.67%)
Sep 21, 2001 11.61 11.77 11.01 11.01 30,649,074 -0.95(-7.98%)
Sep 20, 2001 12.16 12.16 11.92 11.96 14,881,710 -0.29(-2.33%)
Sep 19, 2001 12.26 12.32 12.03 12.25 16,884,016 +0.06(+0.47%)
Sep 18, 2001 12.17 12.20 12.01 12.19 14,078,231 -0.06(-0.47%)
Sep 17, 2001 12.09 12.30 11.88 12.25 18,049,060 +0.06(+0.47%)
Sep 10, 2001 12.07 12.22 12.04 12.19 11,312,011 -0.02(-0.20%)
Sep 07, 2001 12.30 12.35 12.06 12.21 9,905,010 -0.19(-1.52%)
Sep 06, 2001 12.47 12.48 12.27 12.40 13,306,709 -0.06(-0.50%)
Sep 05, 2001 12.47 12.53 12.30 12.47 11,697,924 +0.06(+0.48%)
Sep 04, 2001 12.10 12.50 12.10 12.41 11,315,967 +0.22(+1.85%)
Aug 31, 2001 12.12 12.21 12.10 12.18 7,316,224 -0.07(-0.59%)
Aug 30, 2001 12.18 12.34 12.15 12.25 10,810,750 +0.09(+0.77%)
Aug 29, 2001 12.42 12.42 12.13 12.16 8,009,225 -0.16(-1.29%)
Aug 28, 2001 12.53 12.56 12.29 12.32 10,976,924 -0.30(-2.41%)
Aug 27, 2001 12.65 12.66 12.56 12.62 9,268,009 -0.03(-0.21%)
Aug 24, 2001 12.63 12.70 12.52 12.65 12,184,881 +0.01(+0.08%)
Aug 23, 2001 12.40 12.65 12.38 12.64 14,199,362 +0.21(+1.70%)
Aug 22, 2001 12.35 12.44 12.21 12.43 11,245,359 +0.14(+1.16%)
Aug 21, 2001 12.35 12.41 12.24 12.29 11,906,098 -0.15(-1.19%)
Aug 20, 2001 12.30 12.50 12.20 12.43 17,081,538 +0.15(+1.24%)
Aug 17, 2001 12.18 12.28 12.13 12.28 13,106,752 +0.09(+0.75%)
Aug 16, 2001 12.02 12.22 11.98 12.19 13,120,447 +0.33(+2.78%)
Aug 15, 2001 11.87 11.99 11.85 11.86 9,350,487 -0.05(-0.44%)
Aug 14, 2001 11.89 11.93 11.83 11.91 9,121,313 +0.06(+0.53%)
Aug 13, 2001 11.81 11.88 11.78 11.85 8,133,399 +0.04(+0.35%)
Aug 10, 2001 11.70 11.92 11.64 11.81 13,363,622 +0.19(+1.65%)
Aug 09, 2001 11.42 11.65 11.39 11.62 6,071,440 +0.14(+1.22%)
Aug 08, 2001 11.42 11.57 11.42 11.48 7,505,224 -0.12(-1.08%)
Aug 07, 2001 11.46 11.80 11.42 11.60 11,333,315 -0.02(-0.20%)
Aug 06, 2001 11.57 11.62 11.46 11.62 8,320,269 +0.09(+0.76%)
Aug 03, 2001 11.74 11.75 11.42 11.54 6,732,789 -0.20(-1.74%)
Aug 02, 2001 11.79 11.82 11.62 11.74 5,953,658 -0.01(-0.06%)
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.