Skip to main content

Procter & Gamble (NY: PG )

160.54 +2.40 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 65.86 66.06 65.38 65.51 8,568,448 -0.29(-0.45%)
Mar 30, 2016 66.13 66.34 65.78 65.80 8,701,431 -0.10(-0.14%)
Mar 29, 2016 65.79 66.13 65.39 65.90 8,458,085 +0.14(+0.22%)
Mar 28, 2016 66.05 66.41 65.67 65.75 6,268,076 -0.21(-0.33%)
Mar 24, 2016 65.63 65.97 65.97 65.97 8,350,412 +0.06(+0.08%)
Mar 23, 2016 65.83 66.45 65.72 65.91 7,029,635 +0.06(+0.10%)
Mar 22, 2016 66.28 66.31 65.65 65.85 9,054,365 -0.46(-0.70%)
Mar 21, 2016 66.15 66.74 65.98 66.31 10,838,157 +0.14(+0.20%)
Mar 18, 2016 65.94 66.45 65.61 66.18 42,263,048 +0.32(+0.48%)
Mar 17, 2016 64.69 66.23 64.69 65.86 15,155,438 +1.12(+1.73%)
Mar 16, 2016 64.71 65.10 64.05 64.73 11,924,032 +0.02(+0.04%)
Mar 15, 2016 64.46 64.83 64.27 64.71 11,682,619 +0.11(+0.17%)
Mar 14, 2016 64.92 65.14 64.21 64.60 15,567,337 -0.46(-0.71%)
Mar 11, 2016 65.86 65.90 64.81 65.06 13,959,282 -0.42(-0.64%)
Mar 10, 2016 66.16 66.24 65.06 65.48 13,049,481 -0.54(-0.82%)
Mar 09, 2016 66.29 66.60 65.81 66.02 11,245,389 -0.08(-0.12%)
Mar 08, 2016 66.03 66.65 65.79 66.10 9,786,181 -0.03(-0.05%)
Mar 07, 2016 66.20 66.61 66.06 66.14 8,534,745 -0.31(-0.47%)
Mar 04, 2016 65.75 66.64 65.47 66.45 11,819,673 +0.52(+0.78%)
Mar 03, 2016 65.69 66.00 65.40 65.93 10,990,795 +0.23(+0.35%)
Mar 02, 2016 64.93 65.79 64.34 65.70 15,199,531 +1.05(+1.63%)
Mar 01, 2016 64.10 64.75 64.10 64.65 11,913,380 +0.75(+1.17%)
Feb 29, 2016 64.54 64.74 63.84 63.90 13,887,534 -0.64(-1.00%)
Feb 26, 2016 65.67 65.78 64.42 64.54 11,661,840 -0.99(-1.51%)
Feb 25, 2016 65.02 65.53 64.84 65.53 8,530,537 +0.62(+0.96%)
Feb 24, 2016 64.67 64.97 64.19 64.91 8,492,735 -0.20(-0.31%)
Feb 23, 2016 65.26 65.63 64.95 65.11 7,338,752 -0.25(-0.39%)
Feb 22, 2016 65.09 65.79 65.03 65.36 8,690,543 +0.27(+0.42%)
Feb 19, 2016 65.23 65.47 64.78 65.09 9,687,277 -0.15(-0.23%)
Feb 18, 2016 65.44 65.51 64.63 65.24 9,675,887 -0.37(-0.57%)
Feb 17, 2016 64.98 65.92 64.87 65.62 13,687,126 +0.78(+1.20%)
Feb 16, 2016 65.25 65.25 64.34 64.84 11,751,045 +0.38(+0.59%)
Feb 12, 2016 63.95 64.46 64.46 64.46 11,693,240 +0.87(+1.36%)
Feb 11, 2016 63.98 64.39 63.37 63.59 15,507,367 -1.37(-2.11%)
Feb 10, 2016 65.98 66.06 64.83 64.96 13,299,677 -0.81(-1.23%)
Feb 09, 2016 65.12 66.06 64.48 65.77 17,977,160 +0.02(+0.02%)
Feb 08, 2016 63.90 65.83 63.90 65.75 20,769,988 +1.13(+1.75%)
Feb 05, 2016 64.13 64.62 64.12 64.62 12,511,882 +0.40(+0.62%)
Feb 04, 2016 64.34 64.54 63.93 64.23 10,422,452 -0.32(-0.49%)
Feb 03, 2016 64.05 64.66 63.68 64.54 12,753,095 +0.70(+1.10%)
Feb 02, 2016 63.74 64.10 63.52 63.84 11,454,897 -0.72(-1.11%)
Feb 01, 2016 64.63 64.78 64.09 64.56 12,042,594 -0.45(-0.70%)
Jan 29, 2016 63.65 65.26 63.53 65.01 24,998,326 +1.49(+2.34%)
Jan 28, 2016 63.19 63.67 62.56 63.52 12,432,065 +0.81(+1.29%)
Jan 27, 2016 62.50 63.55 62.20 62.71 13,588,769 -0.01(-0.01%)
Jan 26, 2016 62.08 63.33 61.71 62.72 20,574,970 +1.56(+2.55%)
Jan 25, 2016 61.44 61.57 60.93 61.16 12,401,546 -0.41(-0.66%)
Jan 22, 2016 61.60 62.05 60.92 61.57 11,893,898 +0.51(+0.83%)
Jan 21, 2016 60.50 61.42 60.02 61.06 15,970,794 +0.71(+1.17%)
Jan 20, 2016 59.92 60.55 59.26 60.35 22,354,640 -0.19(-0.31%)
Jan 19, 2016 59.80 60.68 59.77 60.54 17,021,968 +1.38(+2.33%)
Jan 15, 2016 58.78 59.16 59.16 59.16 21,577,172 -0.92(-1.54%)
Jan 14, 2016 60.04 60.71 59.87 60.08 16,267,236 +0.24(+0.40%)
Jan 13, 2016 60.73 60.74 59.80 59.84 11,800,115 -0.52(-0.86%)
Jan 12, 2016 60.75 60.77 59.77 60.36 11,119,224 -0.13(-0.21%)
Jan 11, 2016 60.10 60.78 59.65 60.49 12,938,951 +0.55(+0.92%)
Jan 08, 2016 61.04 61.13 59.70 59.94 12,264,461 -0.95(-1.57%)
Jan 07, 2016 60.63 61.22 60.02 60.89 15,174,074 -0.54(-0.87%)
Jan 06, 2016 61.28 61.77 60.85 61.43 12,105,548 -0.60(-0.97%)
Jan 05, 2016 61.89 62.30 61.71 62.03 10,303,628 +0.20(+0.32%)
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.