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 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%)
Mar 01, 2012 47.54 47.71 46.85 46.99 16,977,884 -0.68(-1.42%)
Feb 29, 2012 47.52 47.77 47.45 47.66 20,917,096 +0.16(+0.34%)
Feb 28, 2012 46.94 47.57 46.90 47.50 19,106,660 +0.49(+1.03%)
Feb 27, 2012 46.92 47.26 46.61 47.02 25,396,578 -0.01(-0.01%)
Feb 24, 2012 47.04 47.19 46.89 47.02 25,219,596 +0.20(+0.44%)
Feb 23, 2012 45.36 46.92 45.29 46.82 28,604,890 +1.40(+3.07%)
Feb 22, 2012 45.28 45.61 45.23 45.42 9,972,345 +0.01(+0.03%)
Feb 21, 2012 45.81 45.87 45.36 45.41 14,239,427 -0.35(-0.75%)
Feb 17, 2012 46.16 46.20 45.75 45.75 14,586,155 -0.20(-0.44%)
Feb 16, 2012 45.66 46.10 45.57 45.96 15,365,164 +0.46(+1.01%)
Feb 15, 2012 45.69 45.78 45.38 45.50 16,529,759 +0.05(+0.11%)
Feb 14, 2012 45.18 45.45 45.18 45.45 9,927,100 +0.18(+0.39%)
Feb 13, 2012 45.22 45.38 45.16 45.28 9,787,796 +0.25(+0.55%)
Feb 10, 2012 44.83 45.10 44.80 45.03 11,768,512 -0.11(-0.25%)
Feb 09, 2012 45.00 45.18 44.78 45.14 12,983,459 +0.28(+0.63%)
Feb 08, 2012 44.92 44.96 44.72 44.86 11,597,189 -0.04(-0.09%)
Feb 07, 2012 44.80 45.05 44.67 44.90 12,628,316 +0.13(+0.30%)
Feb 06, 2012 44.31 44.84 44.25 44.77 13,841,650 +0.52(+1.18%)
Feb 03, 2012 44.66 45.01 44.10 44.25 24,742,302 -0.39(-0.87%)
Feb 02, 2012 44.65 44.85 44.58 44.63 17,893,636 +0.08(+0.17%)
Feb 01, 2012 44.70 44.90 44.54 44.56 18,301,412 +0.12(+0.27%)
Jan 31, 2012 44.70 44.80 44.20 44.44 16,115,924 -0.12(-0.27%)
Jan 30, 2012 44.97 44.97 44.43 44.56 17,721,896 -0.77(-1.70%)
Jan 27, 2012 45.33 45.80 44.87 45.32 15,577,000 -0.35(-0.77%)
Jan 26, 2012 45.89 46.09 45.63 45.68 16,927,494 -0.13(-0.28%)
Jan 25, 2012 45.38 45.92 45.24 45.80 15,481,980 +0.34(+0.74%)
Jan 24, 2012 45.56 45.64 45.14 45.47 13,820,457 -0.35(-0.77%)
Jan 23, 2012 46.46 46.48 45.66 45.82 21,035,816 -0.87(-1.86%)
Jan 20, 2012 46.26 46.70 46.13 46.68 17,293,506 +0.11(+0.23%)
Jan 19, 2012 46.49 46.70 46.11 46.58 13,259,582 +0.04(+0.08%)
Jan 18, 2012 46.45 46.61 46.40 46.54 14,735,384 +0.21(+0.45%)
Jan 17, 2012 46.13 46.51 46.12 46.34 51,091,840 +0.31(+0.68%)
Jan 13, 2012 45.85 46.04 45.71 46.02 47,960,976 +0.00(+0.00%)
Jan 12, 2012 46.15 46.15 45.85 46.02 42,554,136 +0.09(+0.20%)
Jan 11, 2012 46.22 46.37 45.78 45.93 20,987,944 -0.45(-0.98%)
Jan 10, 2012 46.75 46.76 46.20 46.38 14,755,909 -0.22(-0.47%)
Jan 09, 2012 46.33 46.68 46.31 46.60 11,205,432 +0.20(+0.42%)
Jan 06, 2012 46.51 46.59 46.11 46.41 12,042,186 -0.11(-0.24%)
Jan 05, 2012 46.46 46.61 46.33 46.52 14,421,889 -0.20(-0.42%)
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.