Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.50 44.51 44.06 44.28 13,041,268 -0.02(-0.05%)
May 30, 2012 44.53 44.71 44.24 44.30 10,542,473 -0.45(-1.00%)
May 29, 2012 44.53 44.80 44.51 44.75 10,412,208 +0.33(+0.74%)
May 25, 2012 44.49 44.93 44.36 44.42 10,378,948 -0.06(-0.13%)
May 24, 2012 44.42 44.77 44.24 44.48 12,803,507 +0.13(+0.29%)
May 23, 2012 44.78 44.82 44.10 44.35 19,362,634 -0.54(-1.20%)
May 22, 2012 45.09 45.17 44.77 44.89 10,600,563 -0.17(-0.38%)
May 21, 2012 45.25 45.35 44.75 45.06 13,438,972 -0.09(-0.20%)
May 18, 2012 45.63 45.67 45.07 45.15 16,294,826 -0.31(-0.69%)
May 17, 2012 45.58 45.78 45.43 45.47 14,439,481 -0.23(-0.51%)
May 16, 2012 45.74 46.07 45.49 45.70 17,408,744 +0.41(+0.89%)
May 15, 2012 45.30 45.65 45.14 45.30 18,041,252 +0.10(+0.22%)
May 14, 2012 45.14 45.32 45.00 45.20 13,930,661 -0.07(-0.16%)
May 11, 2012 45.54 45.60 45.22 45.27 15,921,658 -0.33(-0.72%)
May 10, 2012 45.49 45.74 45.37 45.59 11,408,098 +0.33(+0.74%)
May 09, 2012 45.44 45.70 45.19 45.26 19,476,434 -0.35(-0.76%)
May 08, 2012 45.59 45.81 45.57 45.61 16,154,771 -0.06(-0.14%)
May 07, 2012 45.11 45.85 45.04 45.67 15,649,158 -0.02(-0.05%)
May 04, 2012 45.87 46.03 45.67 45.69 16,890,578 -0.16(-0.36%)
May 03, 2012 45.70 46.03 45.61 45.86 16,995,912 +0.38(+0.83%)
May 02, 2012 45.25 45.57 45.07 45.48 13,630,347 +0.29(+0.65%)
May 01, 2012 45.24 45.31 44.99 45.19 16,742,999 -0.05(-0.11%)
Apr 30, 2012 45.20 45.61 44.99 45.24 27,003,216 -0.57(-1.24%)
Apr 27, 2012 47.53 46.39 45.46 45.81 39,787,664 -1.73(-3.63%)
Apr 26, 2012 47.37 47.73 47.36 47.53 11,838,308 -0.01(-0.03%)
Apr 25, 2012 47.39 47.62 47.27 47.55 9,839,109 +0.32(+0.68%)
Apr 24, 2012 47.11 47.23 46.92 47.23 9,877,042 +0.25(+0.53%)
Apr 23, 2012 47.16 47.23 46.79 46.98 11,945,789 -0.61(-1.27%)
Apr 20, 2012 47.02 47.66 46.94 47.59 15,736,576 +0.66(+1.41%)
Apr 19, 2012 47.14 47.16 46.68 46.92 10,954,198 -0.13(-0.27%)
Apr 18, 2012 47.18 47.37 47.04 47.05 8,627,971 -0.19(-0.40%)
Apr 17, 2012 47.16 47.37 47.11 47.24 12,618,537 +0.17(+0.36%)
Apr 16, 2012 46.53 47.30 46.44 47.07 46,546,368 +0.68(+1.47%)
Apr 13, 2012 46.55 46.88 46.38 46.39 42,264,624 -0.20(-0.42%)
Apr 12, 2012 46.64 46.78 46.49 46.59 39,505,740 -0.25(-0.53%)
Apr 11, 2012 47.04 47.17 46.75 46.83 10,772,923 +0.06(+0.14%)
Apr 10, 2012 47.04 47.16 46.73 46.77 13,387,467 -0.32(-0.69%)
Apr 09, 2012 47.03 47.32 47.02 47.09 9,775,120 -0.35(-0.74%)
Apr 05, 2012 47.17 47.57 47.11 47.45 10,918,404 +0.04(+0.07%)
Apr 04, 2012 47.02 47.62 47.02 47.41 11,877,233 +0.12(+0.25%)
Apr 03, 2012 47.53 47.65 47.19 47.29 9,865,502 -0.33(-0.70%)
Apr 02, 2012 47.53 47.88 47.51 47.62 12,193,580 +0.25(+0.52%)
Mar 30, 2012 47.33 47.57 47.23 47.38 12,300,499 +0.14(+0.30%)
Mar 29, 2012 47.21 47.33 47.06 47.23 9,813,416 -0.13(-0.27%)
Mar 28, 2012 47.31 47.45 47.19 47.36 10,688,908 +0.03(+0.06%)
Mar 27, 2012 47.59 47.74 47.20 47.33 11,259,749 -0.22(-0.46%)
Mar 26, 2012 47.61 47.81 47.40 47.55 11,092,165 +0.02(+0.04%)
Mar 23, 2012 47.59 47.61 47.42 47.53 8,520,960 -0.06(-0.13%)
Mar 22, 2012 47.23 47.76 47.19 47.59 10,385,911 +0.23(+0.48%)
Mar 21, 2012 47.38 47.48 47.13 47.37 8,682,717 -0.01(-0.01%)
Mar 20, 2012 47.20 47.54 47.16 47.38 8,709,769 +0.00(+0.00%)
Mar 19, 2012 47.25 47.57 47.20 47.38 9,985,689 -0.03(-0.06%)
Mar 16, 2012 47.81 47.83 47.32 47.40 22,292,594 -0.30(-0.64%)
Mar 15, 2012 47.71 47.78 47.58 47.71 12,216,784 -0.12(-0.25%)
Mar 14, 2012 47.74 47.90 47.71 47.83 11,428,924 -0.04(-0.07%)
Mar 13, 2012 47.83 47.86 47.63 47.86 12,873,441 +0.13(+0.28%)
Mar 12, 2012 47.07 47.78 47.04 47.73 12,520,356 +0.55(+1.17%)
Mar 09, 2012 47.27 47.27 46.95 47.18 8,100,703 +0.02(+0.04%)
Mar 08, 2012 47.19 47.27 47.07 47.16 8,244,463 +0.23(+0.48%)
Mar 07, 2012 47.10 47.28 46.82 46.93 10,598,522 -0.18(-0.39%)
Mar 06, 2012 46.88 47.29 46.66 47.11 13,941,138 -0.08(-0.16%)
Mar 05, 2012 46.95 47.21 46.85 47.19 9,836,076 +0.20(+0.42%)
Mar 02, 2012 47.03 47.14 46.80 46.99 9,962,074 +0.01(+0.01%)
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.