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, 2011 45.14 45.34 44.71 44.75 13,471,442 -0.52(-1.14%)
Oct 28, 2011 45.34 45.48 44.98 45.27 15,238,229 -0.37(-0.81%)
Oct 27, 2011 45.71 45.92 44.97 45.64 23,809,318 +0.22(+0.48%)
Oct 26, 2011 45.38 45.46 44.88 45.42 13,443,502 +0.31(+0.68%)
Oct 25, 2011 45.52 45.71 45.01 45.11 12,754,261 -0.60(-1.32%)
Oct 24, 2011 45.98 46.08 45.46 45.71 14,036,845 -0.62(-1.34%)
Oct 21, 2011 45.88 46.36 45.78 46.34 18,628,898 +0.82(+1.80%)
Oct 20, 2011 45.38 45.65 45.08 45.52 11,036,547 +0.24(+0.53%)
Oct 19, 2011 44.99 45.68 44.95 45.28 13,011,540 +0.25(+0.55%)
Oct 18, 2011 44.50 45.50 44.46 45.03 17,006,426 +0.46(+1.03%)
Oct 17, 2011 44.98 45.40 44.44 44.57 10,234,812 -0.44(-0.97%)
Oct 14, 2011 45.09 45.21 44.65 45.01 10,791,397 +0.17(+0.37%)
Oct 13, 2011 44.75 44.95 44.37 44.84 10,531,544 -0.17(-0.37%)
Oct 12, 2011 44.89 45.32 44.77 45.01 14,712,099 +0.22(+0.50%)
Oct 11, 2011 44.56 44.97 44.56 44.79 8,220,323 -0.16(-0.35%)
Oct 10, 2011 44.65 44.96 44.48 44.95 9,586,158 +0.62(+1.39%)
Oct 07, 2011 44.37 44.67 44.15 44.33 12,833,437 +0.21(+0.47%)
Oct 06, 2011 43.53 44.16 43.50 44.12 12,530,122 +0.19(+0.43%)
Oct 05, 2011 43.87 44.14 43.55 43.94 17,333,000 -0.02(-0.05%)
Oct 04, 2011 43.21 44.04 42.85 43.96 18,491,404 +0.37(+0.84%)
Oct 03, 2011 44.12 44.55 43.53 43.59 17,749,968 -0.24(-0.54%)
Sep 30, 2011 43.98 44.67 43.82 43.82 16,379,789 -0.36(-0.82%)
Sep 29, 2011 44.07 44.43 43.69 44.19 14,126,059 +0.67(+1.55%)
Sep 28, 2011 43.95 44.31 43.40 43.51 13,052,161 -0.37(-0.84%)
Sep 27, 2011 43.76 44.38 43.53 43.88 15,472,276 +0.50(+1.15%)
Sep 26, 2011 42.78 43.55 42.75 43.38 19,266,270 +0.89(+2.11%)
Sep 23, 2011 42.27 42.50 41.90 42.49 13,151,339 +0.06(+0.13%)
Sep 22, 2011 42.71 42.94 41.83 42.43 25,057,502 -1.28(-2.94%)
Sep 21, 2011 44.65 44.71 43.67 43.71 13,909,265 -0.74(-1.65%)
Sep 20, 2011 44.29 44.87 44.03 44.45 11,844,211 +0.19(+0.42%)
Sep 19, 2011 44.14 44.46 44.06 44.26 15,890,802 -0.36(-0.81%)
Sep 16, 2011 43.85 44.88 43.71 44.62 35,595,940 +1.08(+2.47%)
Sep 15, 2011 43.32 43.55 43.08 43.55 13,207,297 +0.31(+0.71%)
Sep 14, 2011 43.09 43.67 42.68 43.24 16,631,810 +0.28(+0.65%)
Sep 13, 2011 42.85 43.08 42.43 42.96 12,007,784 +0.08(+0.18%)
Sep 12, 2011 42.49 42.95 42.31 42.89 14,225,093 -0.01(-0.02%)
Sep 09, 2011 43.29 43.36 42.71 42.90 17,712,624 -0.74(-1.70%)
Sep 08, 2011 43.42 44.28 43.28 43.64 16,037,260 +0.13(+0.30%)
Sep 07, 2011 43.53 43.73 43.44 43.51 12,794,368 +0.24(+0.54%)
Sep 06, 2011 42.44 43.39 42.38 43.27 16,512,205 -0.12(-0.27%)
Sep 02, 2011 43.56 43.75 43.29 43.39 12,711,544 -0.49(-1.12%)
Sep 01, 2011 44.13 44.53 43.83 43.88 12,789,266 -0.29(-0.66%)
Aug 31, 2011 44.02 44.36 43.97 44.17 12,932,940 +0.12(+0.28%)
Aug 30, 2011 43.76 44.32 43.62 44.05 13,235,908 +0.28(+0.65%)
Aug 29, 2011 43.55 43.90 43.55 43.76 13,187,734 +0.36(+0.83%)
Aug 26, 2011 43.17 43.46 42.43 43.40 14,956,014 +0.03(+0.06%)
Aug 25, 2011 43.87 44.03 43.15 43.37 21,686,838 -0.54(-1.23%)
Aug 24, 2011 43.51 43.96 43.27 43.91 12,134,534 +0.20(+0.46%)
Aug 23, 2011 42.97 43.85 42.84 43.71 21,945,374 +0.91(+2.12%)
Aug 22, 2011 42.83 42.94 42.62 42.81 18,275,006 +0.52(+1.23%)
Aug 19, 2011 41.97 42.67 41.78 42.28 23,495,888 +0.07(+0.16%)
Aug 18, 2011 42.19 42.50 41.65 42.22 25,619,766 -0.56(-1.31%)
Aug 17, 2011 42.85 43.09 42.49 42.78 11,494,385 +0.03(+0.08%)
Aug 16, 2011 42.64 42.92 42.43 42.74 13,581,117 -0.18(-0.42%)
Aug 15, 2011 42.92 42.98 42.35 42.92 17,460,432 +0.51(+1.21%)
Aug 12, 2011 42.16 42.81 42.03 42.41 19,492,088 +0.48(+1.14%)
Aug 11, 2011 40.73 42.38 40.65 41.93 26,978,882 +1.35(+3.32%)
Aug 10, 2011 41.60 41.68 40.45 40.59 33,682,600 -1.19(-2.84%)
Aug 09, 2011 41.70 42.24 39.93 41.77 45,953,508 +0.65(+1.57%)
Aug 08, 2011 41.70 42.56 41.09 41.13 44,681,784 -0.90(-2.15%)
Aug 05, 2011 42.35 42.59 41.15 42.03 34,166,256 +0.70(+1.70%)
Aug 04, 2011 41.88 42.31 41.27 41.33 25,647,016 -0.80(-1.89%)
Aug 03, 2011 42.15 42.31 41.96 42.13 18,896,998 -0.10(-0.23%)
Aug 02, 2011 42.40 42.56 42.14 42.22 13,852,470 -0.39(-0.91%)
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.