Indicators

Procter & Gamble (NY: PG )

163.84 +0.44 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.36	34.40	33.63	33.91	23,178,164	-0.42(-1.24%)
May 28, 2009	34.12	34.39	33.37	34.34	25,441,234	+0.53(+1.56%)
May 27, 2009	35.08	35.11	33.68	33.81	22,203,854	-1.31(-3.72%)
May 26, 2009	34.57	35.32	34.39	35.11	16,722,408	+0.49(+1.41%)
May 22, 2009	34.65	35.09	34.58	34.62	10,361,011	+0.01(+0.02%)
May 21, 2009	34.92	34.92	34.29	34.62	17,193,102	-0.65(-1.85%)
May 20, 2009	35.09	35.76	34.97	35.27	24,450,100	+0.70(+2.02%)
May 19, 2009	34.32	34.94	34.13	34.57	23,302,870	+0.28(+0.82%)
May 18, 2009	33.29	34.35	33.25	34.29	21,542,974	+1.21(+3.65%)
May 15, 2009	33.58	33.58	32.89	33.08	21,626,044	-0.08(-0.26%)
May 14, 2009	33.31	33.72	33.14	33.17	17,009,150	-0.10(-0.31%)
May 13, 2009	32.99	33.44	32.72	33.27	17,213,054	+0.01(+0.04%)
May 12, 2009	32.91	33.53	32.65	33.26	21,103,262	+0.37(+1.13%)
May 11, 2009	33.57	33.66	32.80	32.89	21,283,616	-0.78(-2.33%)
May 08, 2009	33.95	34.08	33.42	33.67	20,548,972	+0.26(+0.77%)
May 07, 2009	33.30	34.08	33.05	33.41	21,010,168	+0.22(+0.66%)
May 06, 2009	32.65	33.21	32.58	33.19	22,869,680	+0.69(+2.11%)
May 05, 2009	33.14	33.29	32.33	32.51	18,837,108	-0.78(-2.35%)
May 04, 2009	33.13	33.32	33.10	33.29	19,336,260	+0.97(+3.01%)

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.