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 (%)
May 30, 2003 14.97 15.11 14.95 15.08 10,045,010 +0.11(+0.76%)
May 29, 2003 15.06 15.12 14.82 14.97 10,166,140 -0.11(-0.71%)
May 28, 2003 14.97 15.10 14.88 15.08 13,408,969 +0.11(+0.73%)
May 27, 2003 14.75 14.98 14.72 14.97 14,759,058 +0.22(+1.46%)
May 23, 2003 14.64 14.75 14.63 14.75 5,796,005 +0.04(+0.25%)
May 22, 2003 14.69 14.76 14.63 14.72 8,952,096 +0.02(+0.17%)
May 21, 2003 14.60 14.69 14.56 14.69 9,242,139 +0.01(+0.09%)
May 20, 2003 14.78 14.79 14.57 14.68 10,143,010 -0.11(-0.76%)
May 19, 2003 14.80 14.83 14.72 14.79 8,676,052 -0.05(-0.32%)
May 16, 2003 14.78 14.87 14.75 14.84 11,752,707 +0.07(+0.47%)
May 15, 2003 14.62 14.83 14.58 14.77 11,097,750 +0.21(+1.47%)
May 14, 2003 14.54 14.57 14.41 14.56 11,555,489 +0.13(+0.90%)
May 13, 2003 14.58 14.67 14.39 14.43 12,168,751 -0.18(-1.20%)
May 12, 2003 14.66 14.69 14.57 14.60 8,719,269 -0.10(-0.69%)
May 09, 2003 14.64 14.72 14.58 14.70 6,577,876 +0.06(+0.43%)
May 08, 2003 14.65 14.74 14.61 14.64 7,264,485 -0.12(-0.81%)
May 07, 2003 14.74 14.82 14.69 14.76 9,758,922 +0.02(+0.17%)
May 06, 2003 14.76 14.80 14.67 14.74 8,711,661 -0.07(-0.49%)
May 05, 2003 14.79 14.86 14.66 14.81 9,809,140 -0.00(-0.01%)
May 02, 2003 14.69 14.81 14.61 14.81 9,579,966 +0.05(+0.31%)
May 01, 2003 14.80 14.87 14.52 14.76 8,943,270 +0.00(+0.02%)
Apr 30, 2003 14.77 14.86 14.72 14.76 15,526,319 -0.16(-1.10%)
Apr 29, 2003 14.88 14.95 14.74 14.93 12,633,490 +0.03(+0.18%)
Apr 28, 2003 14.68 14.96 14.53 14.90 12,850,795 +0.25(+1.74%)
Apr 25, 2003 14.67 14.74 14.59 14.64 7,279,398 -0.12(-0.81%)
Apr 24, 2003 14.65 14.77 14.64 14.76 9,695,922 -0.11(-0.75%)
Apr 23, 2003 14.93 14.98 14.84 14.88 9,057,400 -0.10(-0.64%)
Apr 22, 2003 14.60 15.02 14.55 14.97 11,490,055 +0.28(+1.90%)
Apr 21, 2003 14.71 14.76 14.64 14.69 7,428,833 +0.03(+0.19%)
Apr 17, 2003 14.64 14.71 14.48 14.66 10,885,315 +0.03(+0.18%)
Apr 16, 2003 14.73 14.76 14.58 14.64 9,453,661 -0.13(-0.87%)
Apr 15, 2003 14.69 14.79 14.68 14.77 10,353,619 -0.01(-0.08%)
Apr 14, 2003 14.65 14.83 14.64 14.78 8,997,443 +0.12(+0.84%)
Apr 11, 2003 14.65 14.73 14.61 14.65 7,658,007 +0.07(+0.48%)
Apr 10, 2003 14.67 14.67 14.52 14.58 10,769,054 -0.09(-0.58%)
Apr 09, 2003 14.65 14.87 14.61 14.67 9,728,792 -0.10(-0.68%)
Apr 08, 2003 14.62 14.79 14.62 14.77 9,268,313 +0.08(+0.55%)
Apr 07, 2003 14.85 14.97 14.67 14.69 11,642,229 -0.12(-0.82%)
Apr 04, 2003 14.59 14.86 14.59 14.81 9,862,096 +0.12(+0.79%)
Apr 03, 2003 14.80 14.82 14.69 14.69 9,572,661 -0.11(-0.75%)
Apr 02, 2003 14.78 14.82 14.70 14.81 14,290,362 +0.10(+0.67%)
Apr 01, 2003 14.63 14.79 14.57 14.71 13,141,752 +0.08(+0.53%)
Mar 31, 2003 14.54 14.79 14.46 14.63 15,342,189 +0.07(+0.46%)
Mar 28, 2003 14.59 14.62 14.44 14.56 9,035,791 -0.02(-0.16%)
Mar 27, 2003 14.42 14.68 14.38 14.59 10,356,053 +0.07(+0.51%)
Mar 26, 2003 14.46 14.60 14.44 14.51 9,568,401 +0.05(+0.35%)
Mar 25, 2003 14.39 14.58 14.33 14.46 11,211,272 +0.08(+0.53%)
Mar 24, 2003 14.46 14.48 14.30 14.38 11,221,924 -0.22(-1.51%)
Mar 21, 2003 14.56 14.63 14.46 14.61 17,355,756 +0.15(+1.02%)
Mar 20, 2003 14.38 14.55 14.34 14.46 14,879,275 +0.01(+0.09%)
Mar 19, 2003 14.23 14.44 14.20 14.44 14,133,014 +0.21(+1.50%)
Mar 18, 2003 14.05 14.29 14.00 14.23 16,891,930 +0.18(+1.31%)
Mar 17, 2003 13.67 14.05 13.61 14.05 15,698,580 +0.35(+2.52%)
Mar 14, 2003 13.75 13.79 13.60 13.70 10,366,097 -0.01(-0.10%)
Mar 13, 2003 13.59 13.72 13.44 13.71 13,190,143 +0.25(+1.87%)
Mar 12, 2003 13.26 13.47 13.22 13.46 12,145,620 +0.21(+1.55%)
Mar 11, 2003 13.10 13.44 13.09 13.26 14,371,927 +0.15(+1.14%)
Mar 10, 2003 13.27 13.27 13.09 13.11 8,845,269 -0.19(-1.45%)
Mar 07, 2003 13.17 13.31 13.07 13.30 12,612,795 +0.13(+1.01%)
Mar 06, 2003 13.19 13.35 13.17 13.17 10,927,011 -0.14(-1.04%)
Mar 05, 2003 13.10 13.31 13.09 13.31 11,237,446 +0.18(+1.38%)
Mar 04, 2003 13.31 13.33 13.10 13.12 10,738,619 -0.15(-1.15%)
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.