Skip to main content

Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.08 56.23 55.87 56.16 11,001,625 +0.00(+0.00%)
Mar 27, 2013 56.10 56.19 55.80 56.16 7,237,555 -0.25(-0.44%)
Mar 26, 2013 56.13 56.48 56.04 56.41 7,392,074 +0.52(+0.94%)
Mar 25, 2013 56.31 56.57 55.71 55.88 9,390,581 -0.43(-0.76%)
Mar 22, 2013 56.25 56.44 56.12 56.31 8,065,796 +0.04(+0.08%)
Mar 21, 2013 56.42 56.60 56.22 56.27 8,673,066 -0.27(-0.48%)
Mar 20, 2013 56.33 56.71 56.31 56.54 11,822,292 +0.34(+0.61%)
Mar 19, 2013 55.49 56.25 55.47 56.20 12,756,749 +0.69(+1.25%)
Mar 18, 2013 55.31 55.79 55.24 55.50 9,717,463 -0.13(-0.24%)
Mar 15, 2013 56.17 56.39 55.63 55.63 20,927,364 -0.77(-1.36%)
Mar 14, 2013 56.02 56.46 55.99 56.40 11,091,902 +0.43(+0.77%)
Mar 13, 2013 56.17 56.19 55.77 55.97 8,698,875 -0.27(-0.48%)
Mar 12, 2013 56.25 56.44 56.12 56.24 9,628,167 -0.13(-0.23%)
Mar 11, 2013 56.13 56.40 56.04 56.37 9,086,175 +0.12(+0.22%)
Mar 08, 2013 56.12 56.26 55.72 56.25 9,958,155 +0.20(+0.36%)
Mar 07, 2013 56.28 56.47 55.95 56.04 9,757,998 -0.22(-0.39%)
Mar 06, 2013 56.12 56.44 55.98 56.26 9,874,244 +0.11(+0.19%)
Mar 05, 2013 55.95 56.40 55.91 56.15 13,333,421 +0.27(+0.48%)
Mar 04, 2013 55.57 55.88 55.36 55.88 10,472,474 +0.14(+0.25%)
Mar 01, 2013 55.17 55.91 55.07 55.74 13,174,868 +0.23(+0.41%)
Feb 28, 2013 55.95 56.05 55.51 55.52 14,369,633 -0.42(-0.74%)
Feb 27, 2013 55.35 56.08 55.17 55.93 10,385,868 +0.49(+0.88%)
Feb 26, 2013 55.38 55.66 55.22 55.44 11,497,411 +0.12(+0.21%)
Feb 25, 2013 56.17 56.60 55.33 55.33 13,681,492 -0.78(-1.39%)
Feb 22, 2013 56.15 56.25 55.94 56.11 11,572,314 -0.04(-0.07%)
Feb 21, 2013 55.59 56.26 55.31 56.14 14,140,464 -0.03(-0.05%)
Feb 20, 2013 56.31 56.49 56.06 56.17 12,729,264 -0.22(-0.39%)
Feb 19, 2013 55.79 56.67 55.74 56.39 16,169,456 +0.61(+1.10%)
Feb 15, 2013 55.91 56.09 55.54 55.78 15,323,632 -0.17(-0.31%)
Feb 14, 2013 55.60 56.09 55.57 55.95 13,789,467 +0.16(+0.29%)
Feb 13, 2013 55.39 55.81 55.37 55.79 9,761,331 +0.42(+0.76%)
Feb 12, 2013 55.36 55.61 55.25 55.37 8,618,650 +0.12(+0.22%)
Feb 11, 2013 54.96 55.33 54.74 55.25 9,506,640 +0.04(+0.08%)
Feb 08, 2013 55.50 55.74 55.07 55.20 12,530,091 -0.29(-0.53%)
Feb 07, 2013 55.37 55.69 55.23 55.50 13,581,448 +0.00(+0.00%)
Feb 06, 2013 54.89 55.52 54.69 55.50 23,348,720 +0.66(+1.20%)
Feb 04, 2013 55.16 55.24 54.62 54.84 15,211,979 -0.49(-0.88%)
Feb 01, 2013 54.88 55.36 54.78 55.33 16,747,121 +0.55(+1.01%)
Jan 31, 2013 54.53 54.85 54.42 54.77 16,002,002 +0.06(+0.11%)
Jan 30, 2013 54.48 55.01 54.42 54.72 17,401,988 +0.06(+0.11%)
Jan 29, 2013 53.60 54.88 53.58 54.66 24,118,478 +0.90(+1.67%)
Jan 28, 2013 53.73 54.10 53.34 53.76 19,224,188 +0.38(+0.71%)
Jan 25, 2013 52.29 53.38 52.29 53.38 39,464,476 +2.06(+4.02%)
Jan 24, 2013 51.51 51.63 51.16 51.32 12,181,020 -0.20(-0.38%)
Jan 23, 2013 50.90 51.52 50.87 51.52 14,529,327 +0.54(+1.06%)
Jan 22, 2013 50.91 51.00 50.83 50.98 11,408,487 +0.01(+0.01%)
Jan 18, 2013 50.79 51.01 50.77 50.97 14,569,968 +0.20(+0.39%)
Jan 17, 2013 50.69 50.98 50.53 50.77 8,595,332 +0.24(+0.48%)
Jan 16, 2013 50.59 50.80 50.37 50.53 9,688,923 +0.02(+0.03%)
Jan 15, 2013 50.00 50.57 49.99 50.52 10,462,415 +0.18(+0.36%)
Jan 14, 2013 50.10 50.59 50.05 50.34 16,005,721 +0.30(+0.59%)
Jan 11, 2013 50.10 50.10 49.89 50.04 16,867,228 -0.04(-0.07%)
Jan 10, 2013 49.87 50.09 49.65 50.08 17,782,374 +0.28(+0.57%)
Jan 09, 2013 49.71 49.96 49.60 49.79 7,971,816 +0.27(+0.54%)
Jan 08, 2013 49.53 49.69 49.45 49.53 10,184,255 -0.08(-0.16%)
Jan 07, 2013 49.82 49.82 49.43 49.61 7,288,266 -0.34(-0.68%)
Jan 04, 2013 49.89 50.00 49.65 49.95 8,097,752 +0.10(+0.20%)
Jan 03, 2013 50.20 50.24 49.84 49.84 10,709,509 -0.32(-0.63%)
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.