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, 2006 37.87 38.31 37.84 37.87 17,007,126 +0.00(+0.00%)
Mar 30, 2006 37.81 38.18 37.72 37.87 12,812,295 -0.07(-0.19%)
Mar 29, 2006 37.75 38.10 37.46 37.94 18,916,148 +0.14(+0.37%)
Mar 28, 2006 38.11 38.30 37.79 37.81 21,476,326 -0.50(-1.30%)
Mar 27, 2006 38.36 38.52 38.29 38.30 12,237,077 -0.30(-0.77%)
Mar 24, 2006 38.59 38.74 38.10 38.60 13,518,078 +0.06(+0.15%)
Mar 23, 2006 38.94 39.03 38.40 38.54 13,949,187 -0.55(-1.41%)
Mar 22, 2006 38.57 39.17 38.57 39.09 8,902,487 +0.30(+0.78%)
Mar 21, 2006 38.91 39.24 38.73 38.79 10,514,315 -0.10(-0.25%)
Mar 20, 2006 39.02 39.02 38.58 38.89 10,694,489 +0.05(+0.14%)
Mar 17, 2006 39.03 39.03 38.67 38.84 26,505,678 -0.19(-0.49%)
Mar 16, 2006 39.30 39.34 38.77 39.03 19,006,236 -0.34(-0.85%)
Mar 15, 2006 39.76 39.76 39.28 39.36 14,933,906 -0.07(-0.18%)
Mar 14, 2006 39.49 39.88 39.17 39.44 27,858,200 -1.29(-3.18%)
Mar 13, 2006 40.82 41.07 40.61 40.73 9,063,639 -0.18(-0.43%)
Mar 10, 2006 40.38 41.03 40.38 40.91 12,945,295 +0.56(+1.38%)
Mar 09, 2006 40.15 40.74 40.15 40.35 10,825,663 +0.22(+0.54%)
Mar 08, 2006 39.59 40.30 39.58 40.13 13,209,013 +0.51(+1.28%)
Mar 07, 2006 39.14 39.80 39.05 39.63 11,209,750 +0.39(+1.01%)
Mar 06, 2006 39.13 39.40 39.10 39.23 6,150,267 +0.02(+0.05%)
Mar 03, 2006 38.97 39.53 38.97 39.21 11,870,794 +0.08(+0.20%)
Mar 02, 2006 39.42 39.44 39.01 39.13 16,551,668 -0.37(-0.93%)
Mar 01, 2006 39.51 39.73 39.44 39.50 14,028,622 +0.12(+0.30%)
Feb 28, 2006 40.32 40.22 39.33 39.38 22,001,630 -0.93(-2.31%)
Feb 27, 2006 40.53 40.67 40.32 40.32 10,231,119 -0.10(-0.24%)
Feb 24, 2006 40.30 40.57 40.13 40.41 8,538,182 +0.01(+0.03%)
Feb 23, 2006 40.64 40.80 40.34 40.40 10,820,793 -0.30(-0.74%)
Feb 22, 2006 40.09 40.74 40.07 40.70 15,177,841 +0.70(+1.74%)
Feb 21, 2006 40.01 40.09 39.88 40.01 10,303,097 -0.08(-0.20%)
Feb 17, 2006 39.82 40.11 39.70 40.09 13,904,905 +0.18(+0.44%)
Feb 16, 2006 39.44 39.97 39.44 39.91 10,649,445 +0.41(+1.03%)
Feb 15, 2006 39.26 39.59 39.24 39.50 13,049,230 +0.18(+0.45%)
Feb 14, 2006 39.13 39.43 39.09 39.32 12,056,751 +0.26(+0.67%)
Feb 13, 2006 39.15 39.21 38.95 39.06 7,910,920 -0.17(-0.44%)
Feb 10, 2006 39.19 39.29 39.07 39.23 8,833,095 +0.05(+0.13%)
Feb 09, 2006 39.07 39.33 38.98 39.18 9,499,009 +0.10(+0.25%)
Feb 08, 2006 39.03 39.30 38.92 39.08 11,166,533 +0.10(+0.25%)
Feb 07, 2006 39.09 39.30 38.84 38.98 9,747,662 -0.31(-0.79%)
Feb 06, 2006 39.15 39.36 38.84 39.29 7,606,877 +0.07(+0.18%)
Feb 03, 2006 39.03 39.46 38.98 39.22 11,893,772 +0.02(+0.05%)
Feb 02, 2006 39.26 39.53 39.19 39.20 14,850,819 -0.11(-0.28%)
Feb 01, 2006 38.84 39.44 38.81 39.31 16,480,299 +0.39(+1.00%)
Jan 31, 2006 38.74 39.00 38.70 38.92 15,746,211 +0.06(+0.15%)
Jan 30, 2006 38.86 39.23 38.74 38.86 12,036,512 -0.39(-1.00%)
Jan 27, 2006 39.03 39.30 38.80 39.26 17,877,256 +0.60(+1.56%)
Jan 26, 2006 38.61 38.77 38.50 38.65 10,662,836 +0.23(+0.60%)
Jan 25, 2006 38.18 38.42 38.00 38.42 13,592,644 +0.39(+1.04%)
Jan 24, 2006 38.11 38.22 37.65 38.03 12,422,729 +0.15(+0.40%)
Jan 23, 2006 38.01 38.29 37.88 37.88 14,361,731 -0.13(-0.35%)
Jan 20, 2006 38.45 38.48 37.98 38.01 15,966,407 -0.44(-1.15%)
Jan 19, 2006 38.55 38.69 38.11 38.45 12,013,533 -0.11(-0.27%)
Jan 18, 2006 38.44 38.61 38.36 38.55 10,195,053 +0.01(+0.03%)
Jan 17, 2006 38.41 38.68 38.39 38.54 8,064,008 -0.16(-0.42%)
Jan 13, 2006 38.38 38.72 38.37 38.71 10,875,576 +0.32(+0.84%)
Jan 12, 2006 38.76 38.77 38.38 38.38 10,062,966 -0.43(-1.10%)
Jan 11, 2006 38.73 38.82 38.51 38.81 13,378,839 +0.14(+0.36%)
Jan 10, 2006 38.70 38.71 38.49 38.67 13,015,295 -0.15(-0.39%)
Jan 09, 2006 38.41 38.83 38.41 38.82 11,741,294 +0.29(+0.75%)
Jan 06, 2006 38.60 38.64 38.43 38.53 13,430,578 -0.04(-0.10%)
Jan 05, 2006 38.57 38.82 38.52 38.57 13,598,426 -0.12(-0.32%)
Jan 04, 2006 38.64 38.85 38.48 38.70 10,266,271 +0.07(+0.19%)
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.