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 (%)
Mar 31, 2004 17.37 17.37 17.17 17.23 11,413,663 -0.18(-1.04%)
Mar 30, 2004 17.21 17.41 17.19 17.41 9,787,227 +0.18(+1.05%)
Mar 29, 2004 17.14 17.24 17.06 17.23 8,064,616 +0.15(+0.89%)
Mar 26, 2004 17.16 17.23 17.05 17.08 8,191,529 -0.10(-0.56%)
Mar 25, 2004 17.08 17.26 17.01 17.17 8,975,835 +0.25(+1.48%)
Mar 24, 2004 16.95 16.99 16.84 16.92 9,511,183 -0.06(-0.33%)
Mar 23, 2004 16.83 17.08 16.83 16.98 11,789,533 -0.10(-0.59%)
Mar 22, 2004 17.00 17.24 16.92 17.08 11,150,098 -0.01(-0.06%)
Mar 19, 2004 17.16 17.25 17.09 17.09 11,769,142 -0.07(-0.38%)
Mar 18, 2004 17.02 17.29 17.02 17.16 9,435,705 +0.03(+0.20%)
Mar 17, 2004 16.94 17.19 16.93 17.12 9,199,226 +0.19(+1.13%)
Mar 16, 2004 16.94 17.00 16.82 16.93 10,228,227 +0.09(+0.53%)
Mar 15, 2004 16.97 17.09 16.82 16.84 11,806,577 -0.26(-1.54%)
Mar 12, 2004 17.09 17.16 16.91 17.11 11,241,098 +0.03(+0.16%)
Mar 11, 2004 17.30 17.43 17.08 17.08 16,723,321 -0.26(-1.50%)
Mar 10, 2004 17.13 17.61 17.13 17.34 28,798,940 +0.50(+2.97%)
Mar 09, 2004 16.77 16.89 16.75 16.84 8,381,443 +0.00(+0.02%)
Mar 08, 2004 16.72 16.94 16.71 16.83 8,570,139 +0.12(+0.70%)
Mar 05, 2004 16.73 16.89 16.61 16.72 12,015,055 -0.06(-0.33%)
Mar 04, 2004 16.82 16.86 16.72 16.77 7,200,268 -0.06(-0.35%)
Mar 03, 2004 16.70 16.90 16.68 16.83 9,621,966 +0.06(+0.33%)
Mar 02, 2004 17.06 17.06 16.72 16.78 13,142,665 -0.29(-1.68%)
Mar 01, 2004 16.85 17.06 16.78 17.06 8,859,574 +0.22(+1.32%)
Feb 27, 2004 16.89 17.00 16.79 16.84 12,359,273 -0.09(-0.54%)
Feb 26, 2004 16.82 16.97 16.82 16.93 8,387,225 +0.06(+0.37%)
Feb 25, 2004 16.74 16.93 16.69 16.87 8,357,703 +0.15(+0.89%)
Feb 24, 2004 17.01 17.09 16.63 16.72 12,410,403 -0.29(-1.73%)
Feb 23, 2004 16.85 17.04 16.85 17.02 7,368,268 +0.18(+1.04%)
Feb 20, 2004 16.88 16.88 16.77 16.84 9,703,227 +0.01(+0.07%)
Feb 19, 2004 16.88 17.04 16.76 16.83 9,573,270 -0.09(-0.50%)
Feb 18, 2004 16.99 17.00 16.90 16.91 8,715,921 -0.03(-0.16%)
Feb 17, 2004 16.84 16.96 16.77 16.94 6,851,789 +0.18(+1.05%)
Feb 13, 2004 16.88 16.97 16.75 16.77 5,733,005 -0.06(-0.33%)
Feb 12, 2004 16.91 16.94 16.77 16.82 6,428,441 -0.13(-0.79%)
Feb 11, 2004 16.79 16.97 16.76 16.95 7,943,181 +0.14(+0.83%)
Feb 10, 2004 16.79 16.86 16.77 16.81 6,507,267 -0.03(-0.20%)
Feb 09, 2004 16.73 16.88 16.67 16.85 8,906,139 +0.03(+0.19%)
Feb 06, 2004 16.84 16.89 16.64 16.82 9,161,183 -0.05(-0.32%)
Feb 05, 2004 16.87 17.02 16.82 16.87 10,350,880 -0.08(-0.49%)
Feb 04, 2004 16.76 17.03 16.74 16.95 13,138,404 +0.19(+1.16%)
Feb 03, 2004 16.64 16.76 16.61 16.76 9,978,357 +0.06(+0.33%)
Feb 02, 2004 16.56 16.75 16.56 16.70 11,319,315 +0.10(+0.59%)
Jan 30, 2004 16.51 16.66 16.51 16.61 12,883,056 +0.01(+0.08%)
Jan 29, 2004 16.23 16.61 16.21 16.59 17,049,886 +0.39(+2.41%)
Jan 28, 2004 16.29 16.42 16.12 16.20 10,641,532 -0.09(-0.56%)
Jan 27, 2004 16.35 16.40 16.28 16.29 8,285,877 -0.11(-0.65%)
Jan 26, 2004 16.09 16.43 16.09 16.40 8,980,096 +0.24(+1.49%)
Jan 23, 2004 16.34 16.34 16.09 16.16 9,458,835 -0.14(-0.88%)
Jan 22, 2004 16.14 16.36 16.14 16.30 8,063,703 +0.01(+0.08%)
Jan 21, 2004 16.13 16.29 16.12 16.29 10,929,750 +0.08(+0.49%)
Jan 20, 2004 16.17 16.30 16.14 16.21 10,249,532 -0.05(-0.33%)
Jan 16, 2004 16.42 16.42 16.20 16.26 12,585,708 -0.08(-0.51%)
Jan 15, 2004 16.41 16.46 16.32 16.35 8,979,183 -0.09(-0.52%)
Jan 14, 2004 16.39 16.51 16.38 16.43 9,289,009 +0.05(+0.33%)
Jan 13, 2004 16.43 16.48 16.31 16.38 10,125,053 -0.09(-0.55%)
Jan 12, 2004 16.34 16.47 16.33 16.47 12,530,012 +0.10(+0.61%)
Jan 09, 2004 16.24 16.43 16.24 16.37 14,216,405 +0.08(+0.51%)
Jan 08, 2004 16.39 16.42 16.20 16.29 14,070,318 +0.17(+1.05%)
Jan 07, 2004 16.18 16.21 16.06 16.12 10,738,923 -0.14(-0.89%)
Jan 06, 2004 16.23 16.29 16.21 16.26 8,462,095 -0.08(-0.50%)
Jan 05, 2004 16.26 16.37 16.23 16.34 10,231,575 +0.08(+0.50%)
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.