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 31, 2010 41.52 41.62 41.30 41.35 12,536,210 -0.25(-0.61%)
Mar 30, 2010 41.65 41.81 41.51 41.61 9,353,592 -0.05(-0.11%)
Mar 29, 2010 41.65 41.86 41.56 41.65 12,509,966 +0.03(+0.06%)
Mar 26, 2010 41.62 41.79 41.44 41.63 16,264,636 +0.05(+0.11%)
Mar 25, 2010 41.79 41.91 41.56 41.58 12,550,547 +0.01(+0.02%)
Mar 24, 2010 42.05 42.09 41.49 41.58 17,949,688 -0.60(-1.43%)
Mar 23, 2010 41.79 42.21 41.61 42.18 18,065,654 +0.42(+1.02%)
Mar 22, 2010 41.52 41.89 41.52 41.75 14,760,985 +0.03(+0.06%)
Mar 19, 2010 41.72 41.83 41.52 41.73 26,710,232 +0.07(+0.17%)
Mar 18, 2010 41.77 41.92 41.60 41.65 13,566,757 -0.18(-0.44%)
Mar 17, 2010 41.69 41.85 41.42 41.84 15,506,793 +0.31(+0.76%)
Mar 16, 2010 41.65 41.77 41.45 41.52 13,676,667 -0.11(-0.27%)
Mar 15, 2010 41.44 41.63 41.44 41.63 11,742,290 +0.25(+0.60%)
Mar 12, 2010 41.39 41.54 41.22 41.39 12,391,255 +0.10(+0.24%)
Mar 11, 2010 41.02 41.30 40.86 41.29 15,381,089 +0.10(+0.25%)
Mar 10, 2010 41.33 41.37 41.09 41.18 15,013,772 -0.19(-0.46%)
Mar 09, 2010 41.23 41.50 41.21 41.37 10,864,036 +0.07(+0.17%)
Mar 08, 2010 41.54 41.62 41.20 41.30 17,278,326 -0.33(-0.79%)
Mar 05, 2010 41.63 41.69 41.21 41.63 15,454,249 +0.01(+0.03%)
Mar 04, 2010 41.54 41.93 41.45 41.62 13,158,076 +0.08(+0.19%)
Mar 03, 2010 41.61 41.76 41.46 41.54 13,170,266 -0.10(-0.25%)
Mar 02, 2010 41.65 41.75 41.40 41.64 12,245,842 +0.13(+0.31%)
Mar 01, 2010 41.48 41.70 41.28 41.51 11,855,042 +0.15(+0.36%)
Feb 26, 2010 41.67 41.75 41.27 41.36 16,280,114 -0.27(-0.66%)
Feb 25, 2010 41.33 41.74 41.18 41.63 15,430,541 -0.12(-0.28%)
Feb 24, 2010 41.32 41.80 41.26 41.75 19,596,888 +0.44(+1.06%)
Feb 23, 2010 41.33 41.71 41.13 41.31 18,280,788 -0.14(-0.33%)
Feb 22, 2010 41.63 41.75 41.37 41.45 14,802,870 -0.02(-0.05%)
Feb 19, 2010 41.35 41.66 41.19 41.47 16,673,694 +0.04(+0.09%)
Feb 18, 2010 41.00 41.50 40.75 41.43 27,094,932 +0.35(+0.86%)
Feb 17, 2010 41.05 41.16 40.86 41.08 22,007,586 +0.01(+0.03%)
Feb 16, 2010 40.92 41.09 40.75 41.07 20,307,254 +0.70(+1.73%)
Feb 12, 2010 40.37 40.37 40.37 40.37 24,767,532 -0.13(-0.32%)
Feb 11, 2010 40.14 40.63 40.05 40.50 15,886,154 +0.19(+0.47%)
Feb 10, 2010 40.35 40.43 40.01 40.31 15,077,168 -0.06(-0.15%)
Feb 09, 2010 40.12 40.52 39.88 40.37 17,483,056 +0.52(+1.31%)
Feb 08, 2010 39.91 40.20 39.75 39.84 17,490,132 -0.22(-0.55%)
Feb 05, 2010 39.93 40.16 39.50 40.07 22,711,264 -0.07(-0.16%)
Feb 04, 2010 40.65 40.75 40.07 40.13 21,801,268 -0.84(-2.04%)
Feb 03, 2010 41.01 41.09 40.76 40.97 16,957,288 -0.14(-0.35%)
Feb 02, 2010 40.48 41.20 40.30 41.11 27,050,720 +0.70(+1.73%)
Feb 01, 2010 40.43 40.68 40.20 40.41 19,737,346 +0.18(+0.45%)
Jan 29, 2010 40.47 40.68 40.18 40.23 26,112,804 -0.09(-0.21%)
Jan 28, 2010 40.31 41.38 40.25 40.31 41,201,604 +0.57(+1.43%)
Jan 27, 2010 39.52 39.86 39.18 39.75 23,298,772 +0.08(+0.20%)
Jan 26, 2010 39.33 39.84 39.22 39.67 20,010,622 +0.04(+0.10%)
Jan 25, 2010 39.76 39.86 39.31 39.63 17,794,588 +0.21(+0.53%)
Jan 22, 2010 39.05 39.67 38.71 39.42 27,085,238 +0.31(+0.79%)
Jan 21, 2010 39.58 39.82 38.86 39.11 21,876,198 -0.40(-1.01%)
Jan 20, 2010 39.85 39.86 39.28 39.51 17,682,888 -0.54(-1.35%)
Jan 19, 2010 39.46 40.12 39.46 40.05 17,840,958 +0.58(+1.48%)
Jan 15, 2010 39.98 39.47 39.47 39.47 24,298,164 -0.49(-1.23%)
Jan 14, 2010 39.86 40.07 39.83 39.96 14,083,443 +0.04(+0.10%)
Jan 13, 2010 39.61 40.10 39.53 39.92 26,147,008 +0.41(+1.03%)
Jan 12, 2010 39.39 39.82 39.26 39.51 20,741,336 +0.45(+1.15%)
Jan 11, 2010 38.99 39.11 38.29 39.07 22,766,848 -0.16(-0.40%)
Jan 08, 2010 39.17 39.28 38.98 39.22 13,047,164 -0.05(-0.13%)
Jan 07, 2010 39.31 39.39 39.09 39.27 13,825,879 -0.21(-0.54%)
Jan 06, 2010 39.55 39.56 39.26 39.49 15,268,271 -0.19(-0.47%)
Jan 05, 2010 39.67 39.77 39.33 39.68 13,328,161 +0.01(+0.03%)
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.