Skip to main content

Procter & Gamble (NY: PG )

174.22 +2.68 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.29 42.71 42.27 42.52 17,001,460 +0.25(+0.60%)
Oct 28, 2010 42.23 42.51 42.18 42.27 13,800,925 +0.07(+0.17%)
Oct 27, 2010 42.36 42.37 41.96 42.19 19,963,052 -0.31(-0.72%)
Oct 25, 2010 42.63 42.68 42.46 42.50 13,345,919 +0.09(+0.22%)
Oct 22, 2010 42.50 42.61 42.23 42.41 8,870,287 -0.07(-0.17%)
Oct 21, 2010 42.54 42.80 41.87 42.48 14,372,052 +0.09(+0.22%)
Oct 20, 2010 42.06 42.56 41.99 42.39 15,469,433 +0.45(+1.07%)
Oct 19, 2010 41.81 42.19 41.75 41.94 18,242,190 -0.11(-0.27%)
Oct 18, 2010 41.74 42.16 41.58 42.05 17,254,716 +0.39(+0.94%)
Oct 15, 2010 41.80 41.82 41.52 41.66 14,982,811 -0.03(-0.06%)
Oct 14, 2010 41.60 41.71 41.50 41.69 13,219,475 +0.11(+0.27%)
Oct 13, 2010 41.31 41.77 41.21 41.57 14,929,381 +0.40(+0.98%)
Oct 12, 2010 41.16 41.27 40.86 41.17 37,625,024 -0.08(-0.19%)
Oct 11, 2010 41.10 41.29 41.06 41.25 11,186,302 +0.19(+0.45%)
Oct 08, 2010 41.06 41.16 40.43 41.06 46,241,760 +0.70(+1.74%)
Oct 07, 2010 40.48 40.59 40.33 40.36 8,330 -0.05(-0.12%)
Oct 06, 2010 40.33 40.48 40.03 40.41 10,892,987 +0.03(+0.08%)
Oct 05, 2010 40.00 40.43 39.82 40.37 24,727 +0.57(+1.43%)
Oct 04, 2010 39.83 40.06 39.62 39.80 17,508,488 -0.13(-0.33%)
Oct 01, 2010 39.93 40.07 39.79 39.93 15,450,927 +0.12(+0.31%)
Sep 30, 2010 39.81 40.26 39.72 39.81 19,737,546 -0.18(-0.46%)
Sep 29, 2010 40.13 40.24 39.85 39.99 14,627,018 -0.25(-0.61%)
Sep 28, 2010 40.50 40.58 40.06 40.24 3,116 -0.28(-0.69%)
Sep 27, 2010 40.79 40.96 40.50 40.52 15,492,818 -0.40(-0.97%)
Sep 24, 2010 40.82 41.03 40.73 40.92 15,975,104 +0.28(+0.69%)
Sep 23, 2010 40.64 40.88 40.59 40.64 15,224,554 -0.38(-0.92%)
Sep 22, 2010 40.84 41.16 40.77 41.02 14,527,629 +0.18(+0.44%)
Sep 21, 2010 40.79 41.06 40.64 40.84 17,028,704 +0.06(+0.15%)
Sep 20, 2010 40.50 40.88 40.43 40.78 13,644,912 +0.31(+0.75%)
Sep 17, 2010 40.47 40.80 40.37 40.47 26,812,650 -0.09(-0.23%)
Sep 15, 2010 40.20 40.76 40.18 40.56 13,844,176 +0.31(+0.78%)
Sep 14, 2010 40.09 40.45 40.04 40.25 602 +0.11(+0.26%)
Sep 13, 2010 40.26 40.32 39.97 40.15 14,775,777 +0.05(+0.13%)
Sep 10, 2010 40.17 40.25 40.01 40.09 11,116,480 +0.07(+0.18%)
Sep 09, 2010 40.27 40.29 39.97 40.02 451 -0.05(-0.13%)
Sep 08, 2010 39.93 40.16 39.93 40.07 706 +0.15(+0.38%)
Sep 07, 2010 39.83 40.13 39.77 39.92 22,559 -0.10(-0.25%)
Sep 03, 2010 40.00 40.16 39.71 40.02 13,517,939 +0.15(+0.37%)
Sep 02, 2010 39.66 40.03 39.64 39.87 798 +0.18(+0.45%)
Sep 01, 2010 39.76 39.86 39.52 39.69 22,218,872 +0.18(+0.45%)
Aug 31, 2010 39.50 39.66 39.33 39.52 113,476 +0.06(+0.15%)
Aug 30, 2010 39.64 39.77 39.39 39.46 12,241,566 -0.24(-0.60%)
Aug 27, 2010 39.69 39.77 39.33 39.69 15,542,948 +0.20(+0.50%)
Aug 26, 2010 39.50 39.77 39.43 39.50 11,568 -0.11(-0.28%)
Aug 25, 2010 39.69 39.76 39.43 39.61 5,667 +0.01(+0.02%)
Aug 24, 2010 39.63 39.84 39.55 39.60 70,354 -0.25(-0.62%)
Aug 23, 2010 39.83 40.09 39.73 39.85 12,757,599 +0.03(+0.08%)
Aug 20, 2010 39.79 39.94 39.61 39.81 18,241,032 -0.14(-0.35%)
Aug 19, 2010 40.19 40.25 39.73 39.95 20,614 -0.37(-0.92%)
Aug 18, 2010 39.93 40.53 39.85 40.33 451 +0.31(+0.76%)
Aug 17, 2010 40.03 40.44 39.78 40.02 25,816 +0.35(+0.87%)
Aug 16, 2010 39.58 39.96 39.38 39.67 19,792,398 -0.03(-0.08%)
Aug 13, 2010 39.71 40.23 39.62 39.71 13,268,808 -0.11(-0.28%)
Aug 12, 2010 39.82 40.15 39.42 39.82 17,446,212 -0.19(-0.46%)
Aug 11, 2010 39.95 40.25 39.83 40.01 5,140 +0.03(+0.08%)
Aug 10, 2010 39.96 39.97 39.88 39.97 4,745 -0.11(-0.26%)
Aug 09, 2010 40.09 40.38 39.73 40.08 16,729,192 +0.24(+0.60%)
Aug 06, 2010 39.84 39.85 39.28 39.84 19,056,644 +0.11(+0.27%)
Aug 05, 2010 39.53 39.96 39.44 39.73 19,012,496 +0.21(+0.52%)
Aug 04, 2010 39.87 40.21 39.53 39.53 1,883 -0.26(-0.65%)
Aug 03, 2010 39.73 39.96 39.53 39.79 8,663 -1.41(-3.42%)
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.