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 30, 2016 68.96 68.96 68.96 0 -0.22(-0.32%)
Dec 29, 2016 69.09 69.29 68.97 69.18 4,533,691 +0.23(+0.33%)
Dec 28, 2016 69.22 69.41 68.85 68.95 5,241,507 -0.43(-0.63%)
Dec 27, 2016 69.63 69.66 69.24 69.38 4,612,017 -0.30(-0.42%)
Dec 23, 2016 69.68 69.68 69.68 0 +0.40(+0.58%)
Dec 22, 2016 68.89 69.39 68.79 69.28 9,589,460 +0.16(+0.23%)
Dec 21, 2016 69.05 69.49 68.99 69.12 7,436,869 -0.24(-0.34%)
Dec 20, 2016 69.36 69.47 69.05 69.36 9,123,887 -0.11(-0.17%)
Dec 19, 2016 69.51 69.69 69.15 69.47 7,841,469 +0.02(+0.04%)
Dec 16, 2016 69.63 69.81 69.02 69.45 25,815,364 +0.00(+0.00%)
Dec 15, 2016 69.02 69.55 68.57 69.45 10,690,909 +0.25(+0.37%)
Dec 14, 2016 69.95 70.32 69.03 69.20 14,967,763 -0.66(-0.95%)
Dec 13, 2016 69.44 70.01 69.33 69.86 14,143,437 +0.04(+0.06%)
Dec 12, 2016 69.06 69.86 69.06 69.82 9,133,612 +0.62(+0.90%)
Dec 09, 2016 68.50 69.22 68.46 69.20 9,759,766 +0.71(+1.04%)
Dec 08, 2016 68.72 69.04 68.48 68.48 9,153,552 -0.56(-0.81%)
Dec 07, 2016 67.86 69.12 67.84 69.04 10,437,463 +1.04(+1.53%)
Dec 06, 2016 68.27 68.28 67.75 68.00 8,923,630 -0.07(-0.10%)
Dec 05, 2016 67.71 68.14 67.65 68.06 10,482,916 +0.48(+0.72%)
Dec 02, 2016 67.54 67.81 67.31 67.58 11,070,455 +0.44(+0.66%)
Dec 01, 2016 67.42 67.51 66.58 67.14 15,257,983 -0.49(-0.73%)
Nov 30, 2016 67.68 67.93 67.47 67.63 14,772,179 -0.35(-0.52%)
Nov 29, 2016 68.42 68.47 67.82 67.98 7,539,020 -0.15(-0.22%)
Nov 28, 2016 68.18 68.37 67.87 68.13 8,497,612 -0.32(-0.47%)
Nov 25, 2016 68.06 68.45 68.03 68.45 4,734,630 +0.64(+0.94%)
Nov 23, 2016 67.81 67.81 67.81 0 -0.07(-0.10%)
Nov 22, 2016 68.08 68.22 67.79 67.88 9,049,447 +0.10(+0.15%)
Nov 21, 2016 67.25 67.87 67.01 67.78 13,999,742 +0.52(+0.78%)
Nov 18, 2016 68.01 68.15 67.24 67.25 17,759,544 -0.88(-1.29%)
Nov 17, 2016 68.29 68.48 68.01 68.13 11,075,712 -0.10(-0.14%)
Nov 16, 2016 68.88 69.06 68.21 68.23 10,416,295 -0.35(-0.51%)
Nov 15, 2016 69.37 69.37 67.97 68.58 11,539,267 +0.51(+0.75%)
Nov 14, 2016 68.53 68.71 67.88 68.07 15,676,965 -0.48(-0.69%)
Nov 11, 2016 67.80 68.94 67.79 68.55 10,858,611 +0.51(+0.75%)
Nov 10, 2016 70.13 70.29 67.40 68.04 26,940,184 -2.44(-3.46%)
Nov 09, 2016 69.93 70.98 69.15 70.48 14,597,989 -1.25(-1.75%)
Nov 08, 2016 71.16 71.92 71.02 71.73 9,351,964 +0.74(+1.04%)
Nov 07, 2016 70.55 71.00 70.20 70.99 10,806,011 +1.21(+1.74%)
Nov 04, 2016 71.10 71.13 69.77 69.78 11,434,665 -1.25(-1.76%)
Nov 03, 2016 71.19 71.34 70.92 71.02 8,413,031 -0.11(-0.16%)
Nov 02, 2016 71.16 71.69 70.99 71.14 9,477,846 -0.09(-0.13%)
Nov 01, 2016 71.01 71.34 70.93 71.23 10,442,591 +0.04(+0.06%)
Oct 31, 2016 71.36 71.74 71.10 71.19 10,006,897 -0.03(-0.05%)
Oct 28, 2016 71.25 71.54 70.90 71.22 8,560,721 +0.21(+0.30%)
Oct 27, 2016 71.77 71.84 70.90 71.01 8,045,229 -0.67(-0.94%)
Oct 26, 2016 71.28 71.96 71.17 71.68 10,320,159 +0.35(+0.49%)
Oct 25, 2016 71.75 72.24 71.33 71.33 25,313,328 +2.35(+3.41%)
Oct 24, 2016 69.21 69.47 68.94 68.97 12,890,280 -0.19(-0.27%)
Oct 21, 2016 69.23 69.60 69.09 69.16 17,038,556 -0.49(-0.71%)
Oct 20, 2016 70.02 70.14 69.54 69.66 12,406,438 -0.50(-0.71%)
Oct 19, 2016 71.07 71.21 70.07 70.16 15,593,116 -1.02(-1.43%)
Oct 18, 2016 71.79 71.84 71.16 71.17 13,207,708 -0.31(-0.43%)
Oct 17, 2016 71.97 72.15 71.38 71.48 9,351,093 -0.49(-0.68%)
Oct 14, 2016 72.03 72.40 71.80 71.97 9,054,239 +0.15(+0.22%)
Oct 13, 2016 71.66 72.08 71.30 71.82 13,709,909 -0.27(-0.37%)
Oct 12, 2016 72.22 72.44 71.89 72.08 21,032,874 +0.02(+0.03%)
Oct 11, 2016 72.30 72.53 71.78 72.06 14,404,155 -0.42(-0.58%)
Oct 10, 2016 73.40 73.52 72.26 72.48 19,035,466 -0.77(-1.04%)
Oct 07, 2016 72.44 73.29 71.86 73.25 25,211,374 +0.63(+0.87%)
Oct 06, 2016 72.12 73.03 72.00 72.61 75,519,088 +0.30(+0.42%)
Oct 05, 2016 72.01 72.43 71.79 72.31 79,349,664 +0.41(+0.57%)
Oct 04, 2016 71.86 72.17 71.58 71.91 28,650,352 -0.25(-0.35%)
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.