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 (%)
Dec 31, 2007 48.79 48.80 48.12 48.25 12,168,825 -0.55(-1.12%)
Dec 28, 2007 48.67 48.95 48.51 48.79 10,065,800 +0.24(+0.49%)
Dec 27, 2007 48.50 48.80 48.38 48.56 10,504,422 -0.10(-0.20%)
Dec 26, 2007 48.56 48.76 48.48 48.65 9,790,563 +0.07(+0.14%)
Dec 24, 2007 48.65 48.92 48.43 48.59 4,301,887 -0.09(-0.19%)
Dec 21, 2007 48.24 48.85 48.19 48.68 24,616,786 +0.58(+1.22%)
Dec 20, 2007 48.22 48.29 47.97 48.10 11,203,254 +0.14(+0.29%)
Dec 19, 2007 47.83 48.38 47.75 47.96 12,437,694 +0.09(+0.19%)
Dec 18, 2007 48.40 48.40 47.66 47.87 16,331,389 -0.26(-0.55%)
Dec 17, 2007 48.45 48.59 48.03 48.13 20,191,540 -0.43(-0.89%)
Dec 14, 2007 48.87 48.96 48.53 48.56 20,768,832 -0.33(-0.67%)
Dec 13, 2007 48.92 49.29 48.69 48.89 16,083,763 -0.18(-0.36%)
Dec 12, 2007 49.06 49.40 48.78 49.07 20,767,508 +0.55(+1.12%)
Dec 11, 2007 49.02 49.23 48.47 48.52 20,219,958 -0.32(-0.66%)
Dec 10, 2007 48.74 49.02 48.68 48.85 9,924,176 +0.14(+0.28%)
Dec 07, 2007 48.79 49.17 48.67 48.71 11,705,446 -0.04(-0.08%)
Dec 06, 2007 48.48 48.79 48.29 48.75 12,889,055 +0.24(+0.50%)
Dec 05, 2007 48.40 48.68 47.91 48.50 14,734,349 +0.34(+0.71%)
Dec 04, 2007 48.12 48.50 48.00 48.16 13,978,002 -0.15(-0.31%)
Dec 03, 2007 48.63 48.79 48.12 48.31 13,750,685 -0.32(-0.65%)
Nov 30, 2007 49.02 49.02 48.20 48.63 20,976,390 -0.10(-0.20%)
Nov 29, 2007 48.51 48.83 48.20 48.73 11,989,537 +0.16(+0.32%)
Nov 28, 2007 47.96 48.65 47.66 48.57 20,754,490 +0.51(+1.07%)
Nov 27, 2007 47.78 48.38 47.49 48.06 19,920,032 +0.62(+1.30%)
Nov 26, 2007 47.97 48.33 47.26 47.44 20,788,656 -0.44(-0.92%)
Nov 23, 2007 47.89 47.92 47.51 47.88 6,988,531 +0.39(+0.83%)
Nov 21, 2007 48.00 48.50 47.37 47.49 15,798,194 -0.62(-1.30%)
Nov 20, 2007 47.96 48.53 47.62 48.11 19,433,890 +0.26(+0.54%)
Nov 19, 2007 47.89 48.16 47.50 47.85 17,253,230 -0.24(-0.51%)
Nov 16, 2007 47.62 48.14 47.41 48.10 23,048,112 +0.89(+1.89%)
Nov 15, 2007 46.92 47.64 46.86 47.20 16,137,994 +0.19(+0.41%)
Nov 14, 2007 47.30 47.48 46.79 47.01 18,120,950 -0.02(-0.04%)
Nov 13, 2007 46.83 47.16 46.51 47.03 18,663,440 +0.53(+1.13%)
Nov 12, 2007 46.29 46.97 46.23 46.51 16,425,309 +0.23(+0.50%)
Nov 09, 2007 46.36 46.66 46.20 46.28 18,107,122 -0.28(-0.59%)
Nov 08, 2007 45.84 46.67 45.41 46.55 21,969,404 +0.93(+2.05%)
Nov 07, 2007 46.29 46.64 45.49 45.62 18,068,318 -0.69(-1.49%)
Nov 06, 2007 46.26 46.42 46.05 46.31 13,290,345 +0.19(+0.41%)
Nov 05, 2007 45.60 46.60 45.59 46.12 19,322,868 +0.41(+0.91%)
Nov 02, 2007 45.38 45.84 45.25 45.70 17,422,246 +0.63(+1.40%)
Nov 01, 2007 45.49 45.90 45.07 45.07 22,985,588 -0.61(-1.34%)
Oct 31, 2007 45.57 45.93 45.37 45.68 21,524,260 +0.37(+0.83%)
Oct 30, 2007 45.69 45.93 44.62 45.31 39,260,484 -1.89(-4.01%)
Oct 29, 2007 47.28 47.44 47.05 47.20 17,472,930 +0.05(+0.11%)
Oct 26, 2007 47.05 47.16 46.74 47.15 14,183,383 +0.26(+0.56%)
Oct 25, 2007 46.80 47.10 46.75 46.89 15,835,385 -0.02(-0.04%)
Oct 24, 2007 46.76 46.98 46.41 46.91 15,363,950 +0.08(+0.17%)
Oct 23, 2007 46.77 48.00 46.42 46.83 11,725,772 +0.13(+0.28%)
Oct 22, 2007 46.39 46.74 46.34 46.70 13,757,600 +0.17(+0.37%)
Oct 19, 2007 46.66 47.00 46.40 46.53 24,316,958 -0.07(-0.14%)
Oct 18, 2007 46.36 46.66 46.33 46.59 12,295,512 +0.20(+0.44%)
Oct 17, 2007 46.42 46.55 46.20 46.39 18,039,626 -0.15(-0.32%)
Oct 16, 2007 46.64 47.02 46.35 46.54 14,665,985 -0.12(-0.25%)
Oct 15, 2007 47.08 47.25 46.44 46.66 12,529,251 -0.46(-0.98%)
Oct 12, 2007 47.27 47.31 47.05 47.12 12,498,508 -0.05(-0.10%)
Oct 11, 2007 47.08 47.30 46.93 47.16 14,006,405 +0.24(+0.52%)
Oct 10, 2007 46.76 47.15 46.74 46.92 11,747,533 +0.21(+0.45%)
Oct 09, 2007 46.78 46.89 46.33 46.71 12,564,708 +0.24(+0.52%)
Oct 08, 2007 46.03 46.60 46.03 46.47 9,201,585 -0.08(-0.17%)
Oct 05, 2007 46.59 46.87 46.38 46.55 15,652,928 +0.00(+0.00%)
Oct 04, 2007 46.13 46.70 46.13 46.55 17,776,974 +0.28(+0.60%)
Oct 03, 2007 46.47 46.57 46.15 46.27 13,235,534 -0.21(-0.45%)
Oct 02, 2007 46.56 46.66 46.23 46.48 14,253,383 -0.12(-0.25%)
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.