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 (%)
Mar 29, 2002 14.78 14.83 14.66 14.80 7,066,963 +0.00(+0.00%)
Mar 28, 2002 14.78 14.83 14.66 14.80 7,066,963 +0.01(+0.08%)
Mar 27, 2002 14.60 14.85 14.60 14.79 8,440,182 +0.09(+0.64%)
Mar 26, 2002 14.68 14.78 14.60 14.70 8,750,617 -0.05(-0.33%)
Mar 25, 2002 14.74 14.83 14.67 14.74 9,513,314 -0.06(-0.39%)
Mar 22, 2002 14.79 14.91 14.72 14.80 10,960,489 -0.05(-0.33%)
Mar 21, 2002 14.66 14.86 14.65 14.85 11,858,620 +0.13(+0.89%)
Mar 20, 2002 14.75 14.77 14.63 14.72 10,974,185 -0.06(-0.38%)
Mar 19, 2002 14.48 14.78 14.48 14.78 19,181,540 +0.37(+2.60%)
Mar 18, 2002 14.38 14.45 14.32 14.40 9,959,488 +0.10(+0.68%)
Mar 15, 2002 14.03 14.31 13.98 14.30 18,080,408 +0.34(+2.45%)
Mar 14, 2002 13.92 14.01 13.81 13.96 7,603,224 -0.04(-0.27%)
Mar 13, 2002 14.01 14.05 13.83 14.00 7,244,702 -0.01(-0.07%)
Mar 12, 2002 13.73 14.01 13.72 14.01 7,093,746 +0.19(+1.40%)
Mar 11, 2002 13.78 13.83 13.57 13.82 7,812,312 +0.03(+0.21%)
Mar 08, 2002 13.88 13.90 13.67 13.79 8,307,790 -0.00(-0.02%)
Mar 07, 2002 13.95 13.95 13.68 13.79 13,262,578 -0.18(-1.31%)
Mar 06, 2002 13.97 14.11 13.92 13.97 9,516,357 -0.00(-0.01%)
Mar 05, 2002 14.10 14.21 13.82 13.97 11,086,489 -0.32(-2.21%)
Mar 04, 2002 14.29 14.35 14.18 14.29 13,111,013 -0.09(-0.65%)
Mar 01, 2002 13.96 14.38 13.94 14.38 10,152,140 +0.45(+3.25%)
Feb 28, 2002 13.96 14.08 13.88 13.93 10,781,837 -0.12(-0.83%)
Feb 27, 2002 14.19 14.25 13.91 14.05 10,408,706 -0.16(-1.16%)
Feb 26, 2002 14.28 14.28 14.07 14.21 11,740,533 -0.14(-1.00%)
Feb 25, 2002 14.04 14.43 14.01 14.35 15,365,319 +0.29(+2.07%)
Feb 22, 2002 13.72 14.13 13.66 14.06 10,985,750 +0.41(+3.01%)
Feb 21, 2002 13.93 14.08 13.65 13.65 11,834,577 -0.31(-2.24%)
Feb 20, 2002 13.84 13.96 13.71 13.96 10,244,662 +0.16(+1.19%)
Feb 19, 2002 13.82 13.90 13.76 13.80 8,669,356 -0.01(-0.05%)
Feb 14, 2002 13.72 13.84 13.70 13.81 7,142,441 +0.05(+0.37%)
Feb 13, 2002 13.64 13.76 13.64 13.76 7,857,660 +0.03(+0.21%)
Feb 12, 2002 13.45 13.76 13.45 13.73 11,663,229 +0.30(+2.25%)
Feb 11, 2002 13.49 13.57 13.35 13.42 8,092,616 -0.06(-0.46%)
Feb 08, 2002 13.48 13.50 13.27 13.49 8,177,529 -0.01(-0.05%)
Feb 07, 2002 13.51 13.63 13.39 13.49 8,012,573 -0.06(-0.45%)
Feb 06, 2002 13.47 13.67 13.43 13.55 11,008,272 -0.02(-0.15%)
Feb 05, 2002 13.55 13.65 13.43 13.57 10,736,184 -0.01(-0.10%)
Feb 04, 2002 13.57 13.84 13.54 13.59 14,018,883 +0.02(+0.16%)
Feb 01, 2002 13.42 13.69 13.37 13.57 15,724,450 +0.15(+1.09%)
Jan 31, 2002 13.22 13.49 13.21 13.42 22,361,674 +0.56(+4.33%)
Jan 30, 2002 12.73 13.02 12.69 12.86 11,655,620 +0.13(+0.99%)
Jan 29, 2002 13.00 13.00 12.72 12.74 8,932,922 -0.27(-2.07%)
Jan 28, 2002 12.91 13.05 12.90 13.00 6,868,528 +0.00(+0.02%)
Jan 25, 2002 12.69 13.10 12.68 13.00 8,068,877 +0.22(+1.75%)
Jan 24, 2002 13.01 13.01 12.68 12.78 9,539,183 -0.13(-1.04%)
Jan 23, 2002 13.00 13.07 12.91 12.91 7,839,094 -0.13(-1.03%)
Jan 22, 2002 13.11 13.12 12.91 13.05 7,753,877 -0.06(-0.49%)
Jan 21, 2002 13.09 13.14 13.03 13.11 8,205,225 +0.00(+0.00%)
Jan 18, 2002 13.09 13.14 13.03 13.11 8,205,225 +0.02(+0.15%)
Jan 17, 2002 13.06 13.12 13.01 13.09 6,879,180 +0.03(+0.25%)
Jan 16, 2002 13.00 13.08 12.87 13.06 9,203,183 -0.03(-0.20%)
Jan 15, 2002 12.90 13.12 12.90 13.09 8,206,442 +0.16(+1.21%)
Jan 14, 2002 12.76 13.05 12.69 12.93 9,253,400 +0.24(+1.93%)
Jan 11, 2002 12.77 12.86 12.67 12.68 8,307,486 +0.05(+0.36%)
Jan 10, 2002 12.58 12.70 12.55 12.64 10,931,880 -0.04(-0.35%)
Jan 09, 2002 12.77 12.87 12.68 12.68 8,410,660 -0.09(-0.72%)
Jan 08, 2002 12.74 12.83 12.70 12.77 6,101,875 +0.03(+0.27%)
Jan 07, 2002 12.85 12.89 12.67 12.74 9,757,705 -0.15(-1.15%)
Jan 04, 2002 13.02 13.06 12.85 12.89 9,406,487 -0.13(-0.98%)
Jan 03, 2002 13.03 13.07 12.91 13.02 7,938,616 -0.13(-0.96%)
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.