Skip to main content

Procter & Gamble (NY: PG )

162.31 -0.30 (-0.18%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 61.00 60.68 60.68 60.68 7,734,613 -0.44(-0.72%)
Dec 30, 2013 61.12 61.16 60.80 61.12 5,546,015 -0.01(-0.01%)
Dec 27, 2013 61.19 61.48 61.02 61.13 5,374,436 +0.19(+0.31%)
Dec 26, 2013 60.74 61.04 60.59 60.94 7,173,392 +0.34(+0.55%)
Dec 24, 2013 60.62 60.83 60.56 60.61 3,889,432 +0.00(+0.00%)
Dec 23, 2013 61.23 61.23 60.38 60.61 11,609,129 -0.40(-0.65%)
Dec 20, 2013 61.10 61.52 60.99 61.00 17,721,478 -0.04(-0.07%)
Dec 19, 2013 61.14 61.34 60.76 61.05 8,568,335 -0.36(-0.58%)
Dec 18, 2013 60.54 61.44 59.99 61.41 16,142,474 +1.10(+1.82%)
Dec 17, 2013 60.97 61.01 60.15 60.31 15,299,515 -0.58(-0.95%)
Dec 16, 2013 61.66 61.92 60.82 60.89 11,521,865 -0.51(-0.83%)
Dec 13, 2013 61.38 61.46 60.79 61.40 9,983,719 +0.05(+0.08%)
Dec 12, 2013 62.48 62.52 61.07 61.35 13,627,258 -1.28(-2.05%)
Dec 11, 2013 62.42 62.99 62.32 62.63 13,131,180 +0.28(+0.44%)
Dec 10, 2013 62.92 62.93 62.19 62.35 9,891,937 -0.84(-1.33%)
Dec 09, 2013 62.97 63.31 62.87 63.19 9,921,335 +0.19(+0.31%)
Dec 06, 2013 62.04 63.01 61.99 63.00 9,653,842 +1.36(+2.21%)
Dec 05, 2013 62.16 62.20 61.35 61.64 10,972,850 -0.49(-0.79%)
Dec 04, 2013 62.15 62.23 61.56 62.13 9,109,565 -0.36(-0.57%)
Dec 03, 2013 62.09 62.55 62.12 62.49 10,106,449 +0.37(+0.59%)
Dec 02, 2013 62.64 62.72 61.94 62.12 10,058,174 -0.66(-1.04%)
Nov 29, 2013 63.19 63.51 62.72 62.78 6,646,837 -0.04(-0.07%)
Nov 27, 2013 63.27 63.28 62.63 62.82 6,580,516 -0.27(-0.43%)
Nov 26, 2013 63.51 63.92 63.09 63.09 9,479,179 -0.57(-0.90%)
Nov 25, 2013 63.33 63.97 63.25 63.66 12,953,183 +0.34(+0.54%)
Nov 22, 2013 63.01 63.36 62.78 63.32 9,976,371 +0.21(+0.33%)
Nov 21, 2013 63.24 63.28 62.99 63.11 8,653,476 -0.01(-0.02%)
Nov 20, 2013 62.84 63.34 62.79 63.13 10,304,505 +0.26(+0.41%)
Nov 19, 2013 62.84 63.05 62.77 62.87 10,622,917 -0.17(-0.27%)
Nov 18, 2013 63.20 63.31 62.75 63.04 11,413,277 -0.20(-0.32%)
Nov 15, 2013 62.74 63.30 62.73 63.24 12,974,778 +0.39(+0.62%)
Nov 14, 2013 62.19 62.96 62.18 62.85 10,167,769 +0.61(+0.98%)
Nov 13, 2013 61.55 62.24 61.46 62.24 10,159,640 +0.52(+0.85%)
Nov 12, 2013 61.29 61.90 61.21 61.72 11,003,265 +0.40(+0.66%)
Nov 11, 2013 61.38 61.63 61.14 61.32 8,248,855 -0.19(-0.30%)
Nov 08, 2013 61.33 61.55 60.88 61.50 13,105,179 +0.14(+0.23%)
Nov 07, 2013 61.80 61.94 61.20 61.36 13,533,444 -0.37(-0.59%)
Nov 06, 2013 60.85 61.94 60.62 61.73 12,679,513 +1.03(+1.69%)
Nov 05, 2013 60.47 60.93 60.26 60.70 6,613,070 +0.07(+0.12%)
Nov 04, 2013 60.72 60.92 60.31 60.62 7,325,105 +0.13(+0.22%)
Nov 01, 2013 60.14 60.63 60.11 60.49 9,125,829 +0.30(+0.50%)
Oct 31, 2013 60.53 60.82 60.17 60.19 10,430,599 -0.57(-0.94%)
Oct 30, 2013 61.52 61.54 60.55 60.76 8,697,461 -0.70(-1.14%)
Oct 29, 2013 60.72 61.58 60.45 61.46 12,703,110 +0.86(+1.43%)
Oct 28, 2013 59.71 61.02 59.59 60.60 13,136,505 +0.97(+1.62%)
Oct 25, 2013 60.04 60.17 59.27 59.63 12,891,550 -0.45(-0.76%)
Oct 24, 2013 60.21 60.34 59.82 60.09 9,942,913 -0.22(-0.37%)
Oct 23, 2013 59.88 60.56 59.82 60.31 12,003,734 +0.40(+0.66%)
Oct 22, 2013 59.12 60.09 59.09 59.91 12,782,259 +1.05(+1.79%)
Oct 21, 2013 59.09 59.12 58.47 58.86 8,654,193 -0.33(-0.55%)
Oct 18, 2013 59.18 59.31 58.72 59.19 10,677,017 -0.01(-0.01%)
Oct 17, 2013 58.28 59.24 58.13 59.20 11,631,477 +0.80(+1.38%)
Oct 16, 2013 57.66 58.51 57.59 58.39 8,771,553 +1.00(+1.74%)
Oct 15, 2013 57.97 58.14 57.28 57.39 15,132,968 -0.84(-1.45%)
Oct 14, 2013 57.70 58.27 57.64 58.24 8,552,776 +0.19(+0.33%)
Oct 11, 2013 57.69 58.05 57.55 58.04 8,223,504 +0.44(+0.76%)
Oct 10, 2013 57.25 57.63 57.06 57.61 13,684,684 +0.70(+1.22%)
Oct 09, 2013 56.64 57.07 56.28 56.91 11,448,145 +0.46(+0.81%)
Oct 08, 2013 56.50 56.95 56.25 56.45 13,056,323 +0.50(+0.90%)
Oct 07, 2013 55.96 56.28 55.83 55.95 8,606,301 -0.27(-0.49%)
Oct 04, 2013 56.20 56.30 55.85 56.23 6,739,635 +0.13(+0.24%)
Oct 03, 2013 56.13 56.31 55.62 56.09 12,508,701 -0.07(-0.12%)
Oct 02, 2013 56.14 56.31 55.78 56.16 11,473,656 -0.17(-0.30%)
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.