Skip to main content

Procter & Gamble (NY: PG )

173.92 -1.96 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 66.73 66.73 66.73 0 +0.37(+0.56%)
Mar 28, 2018 65.61 66.61 65.61 66.36 15,276,106 +0.88(+1.35%)
Mar 27, 2018 64.41 66.02 64.22 65.48 13,411,156 +1.16(+1.81%)
Mar 26, 2018 64.45 64.70 63.99 64.31 15,369,959 +0.42(+0.66%)
Mar 23, 2018 64.63 64.96 63.80 63.89 13,934,186 -0.42(-0.65%)
Mar 22, 2018 64.67 65.25 64.28 64.31 12,451,473 -0.53(-0.82%)
Mar 21, 2018 65.69 65.85 64.71 64.84 11,670,141 -1.07(-1.62%)
Mar 20, 2018 66.28 66.58 65.62 65.91 10,057,621 -0.29(-0.44%)
Mar 19, 2018 66.47 66.97 65.88 66.21 9,941,694 -0.26(-0.39%)
Mar 16, 2018 66.44 66.82 66.36 66.47 21,047,350 +0.25(+0.38%)
Mar 15, 2018 66.57 66.61 66.11 66.22 8,312,883 -0.28(-0.42%)
Mar 14, 2018 67.07 67.20 66.38 66.49 10,571,664 -0.61(-0.90%)
Mar 13, 2018 67.34 67.50 66.80 67.10 11,429,522 -0.12(-0.18%)
Mar 12, 2018 67.53 67.86 67.13 67.22 8,532,715 -0.36(-0.54%)
Mar 09, 2018 67.49 67.96 67.25 67.58 9,103,334 +0.27(+0.40%)
Mar 08, 2018 66.64 67.33 66.51 67.31 9,369,470 +0.68(+1.02%)
Mar 07, 2018 67.03 66.41 66.63 10,789,641 -0.72(-1.07%)
Mar 06, 2018 67.68 67.69 66.81 67.35 10,791,599 -0.23(-0.34%)
Mar 05, 2018 66.73 67.67 66.62 67.58 9,714,973 +0.67(+0.99%)
Mar 02, 2018 66.06 67.05 66.01 66.91 11,070,119 +0.67(+1.02%)
Mar 01, 2018 65.99 66.73 65.57 66.24 16,019,384 +0.15(+0.23%)
Feb 28, 2018 67.91 68.00 66.07 66.09 19,933,544 -1.70(-2.51%)
Feb 27, 2018 68.93 69.02 67.76 67.79 10,596,376 -0.92(-1.34%)
Feb 26, 2018 68.56 68.76 68.22 68.71 11,194,217 +0.49(+0.72%)
Feb 23, 2018 68.19 68.28 67.74 68.22 12,263,165 +0.18(+0.26%)
Feb 22, 2018 68.04 12,114,349 +0.50(+0.75%)
Feb 21, 2018 68.44 68.86 67.50 67.54 10,851,945 -0.93(-1.35%)
Feb 20, 2018 69.18 69.20 68.24 68.46 7,931,635 -1.06(-1.53%)
Feb 16, 2018 69.52 69.52 69.52 0 +0.16(+0.23%)
Feb 15, 2018 68.15 69.36 67.76 69.36 10,585,955 +1.46(+2.14%)
Feb 14, 2018 68.23 68.40 67.56 67.91 11,169,832 -0.69(-1.01%)
Feb 13, 2018 68.30 68.88 68.10 68.60 10,748,671 +0.14(+0.21%)
Feb 12, 2018 67.85 68.74 67.82 68.46 12,793,577 +1.19(+1.76%)
Feb 09, 2018 68.16 68.20 66.15 67.27 22,382,014 -0.25(-0.37%)
Feb 08, 2018 69.04 69.20 67.46 67.52 17,307,214 -1.36(-1.98%)
Feb 07, 2018 69.27 70.18 68.87 68.88 14,069,351 -0.45(-0.66%)
Feb 06, 2018 67.78 69.40 67.44 69.34 23,468,702 +0.45(+0.65%)
Feb 05, 2018 70.69 71.01 67.43 68.89 20,686,464 -2.02(-2.85%)
Feb 02, 2018 72.02 72.06 70.88 70.91 15,262,456 -1.35(-1.86%)
Feb 01, 2018 72.51 72.81 72.02 72.26 10,223,522 -0.41(-0.57%)
Jan 31, 2018 73.07 73.57 72.45 72.67 14,016,441 -0.51(-0.70%)
Jan 30, 2018 73.08 73.43 73.03 73.19 11,480,102 +0.08(+0.10%)
Jan 29, 2018 73.81 73.85 72.97 73.11 13,883,108 -0.73(-0.99%)
Jan 26, 2018 74.21 74.21 73.42 73.84 13,666,570 -0.51(-0.69%)
Jan 25, 2018 74.64 74.95 74.20 74.36 13,382,163 +0.03(+0.03%)
Jan 24, 2018 74.96 75.05 73.82 74.33 17,954,448 -0.62(-0.83%)
Jan 23, 2018 75.60 75.93 74.57 74.95 21,535,636 -2.39(-3.09%)
Jan 22, 2018 76.49 77.37 76.40 77.34 10,268,898 +0.69(+0.90%)
Jan 19, 2018 75.99 76.81 75.95 76.65 11,125,203 +0.75(+0.99%)
Jan 18, 2018 75.95 76.30 75.47 75.90 9,147,198 -0.28(-0.36%)
Jan 17, 2018 75.65 76.62 75.54 76.18 9,990,556 +0.82(+1.09%)
Jan 16, 2018 75.30 75.82 74.88 75.36 11,331,172 +0.51(+0.68%)
Jan 12, 2018 74.85 74.85 74.85 0 -0.45(-0.60%)
Jan 11, 2018 75.51 75.61 75.11 75.30 6,547,744 -0.27(-0.35%)
Jan 10, 2018 75.94 75.94 75.19 75.57 7,858,789 -0.48(-0.64%)
Jan 09, 2018 76.41 76.56 76.02 76.06 7,936,302 -0.56(-0.73%)
Jan 08, 2018 75.96 76.66 75.96 76.62 5,818,897 +0.40(+0.53%)
Jan 05, 2018 76.24 76.27 75.66 76.22 7,122,599 +0.05(+0.07%)
Jan 04, 2018 75.87 76.66 75.69 76.17 7,568,141 +0.53(+0.71%)
Jan 03, 2018 75.79 76.09 75.61 75.63 7,019,451 -0.09(-0.12%)
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.