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 (%)
Jun 28, 2013 56.98 57.22 56.45 56.52 13,442,332 -0.50(-0.88%)
Jun 27, 2013 57.23 57.54 56.95 57.02 20,067,878 +0.20(+0.35%)
Jun 26, 2013 56.70 56.96 56.54 56.82 9,984,011 +0.52(+0.93%)
Jun 25, 2013 56.60 56.70 56.01 56.30 10,777,141 +0.08(+0.14%)
Jun 24, 2013 56.49 56.84 55.90 56.22 17,114,074 -0.62(-1.10%)
Jun 21, 2013 55.98 56.92 55.57 56.84 27,323,004 +1.60(+2.90%)
Jun 20, 2013 56.68 56.77 55.13 55.24 21,192,368 -1.73(-3.04%)
Jun 19, 2013 58.03 58.34 56.96 56.97 10,113,501 -1.05(-1.81%)
Jun 18, 2013 57.96 58.16 57.78 58.02 8,243,964 +0.06(+0.10%)
Jun 17, 2013 57.45 58.34 57.44 57.97 10,030,081 +0.68(+1.19%)
Jun 14, 2013 57.62 57.84 57.02 57.28 9,298,065 -0.29(-0.51%)
Jun 13, 2013 56.92 57.77 56.63 57.58 9,438,453 +0.61(+1.07%)
Jun 12, 2013 57.73 57.91 56.88 56.97 10,671,548 -0.38(-0.67%)
Jun 11, 2013 57.03 57.81 56.86 57.35 9,237,127 +0.04(+0.06%)
Jun 10, 2013 57.03 57.42 56.72 57.31 12,215,283 +0.23(+0.41%)
Jun 07, 2013 56.85 57.47 56.73 57.08 10,678,906 +0.68(+1.21%)
Jun 06, 2013 56.20 56.51 55.67 56.39 15,120,322 +0.12(+0.21%)
Jun 05, 2013 56.59 56.68 56.26 56.28 12,023,372 -0.52(-0.92%)
Jun 04, 2013 57.05 57.61 56.34 56.80 15,500,595 -0.21(-0.37%)
Jun 03, 2013 56.43 57.04 55.88 57.01 15,968,071 +0.66(+1.17%)
May 31, 2013 57.84 57.86 56.35 56.35 22,426,376 -1.71(-2.95%)
May 30, 2013 57.92 58.64 57.92 58.06 20,107,528 +0.14(+0.24%)
May 29, 2013 58.85 58.91 57.90 57.92 13,611,459 -1.44(-2.42%)
May 28, 2013 60.23 60.29 59.29 59.36 19,579,178 -0.75(-1.25%)
May 24, 2013 60.11 60.45 59.79 60.11 34,847,136 +2.33(+4.04%)
May 23, 2013 57.46 58.08 57.43 57.78 9,685,958 -0.09(-0.15%)
May 22, 2013 57.88 58.49 57.72 57.86 12,087,097 +0.01(+0.03%)
May 21, 2013 58.12 58.16 57.42 57.85 10,049,683 -0.21(-0.37%)
May 20, 2013 58.71 58.71 57.83 58.06 9,953,794 -0.68(-1.16%)
May 17, 2013 58.66 58.86 58.22 58.74 11,646,762 -0.13(-0.22%)
May 16, 2013 59.09 59.27 58.65 58.88 10,986,767 -0.35(-0.59%)
May 15, 2013 58.34 59.46 58.34 59.23 15,194,015 +1.53(+2.66%)
May 13, 2013 57.64 57.97 57.57 57.69 7,383,259 -0.12(-0.22%)
May 10, 2013 57.56 57.84 57.43 57.82 8,395,812 +0.40(+0.70%)
May 09, 2013 57.68 57.91 57.28 57.42 9,793,457 -0.17(-0.29%)
May 08, 2013 57.19 57.64 56.70 57.58 16,437,807 +0.37(+0.64%)
May 07, 2013 57.25 57.41 56.73 57.22 13,041,767 +0.14(+0.24%)
May 06, 2013 57.28 57.55 56.91 57.08 9,813,405 -0.32(-0.56%)
May 03, 2013 57.33 57.58 57.09 57.40 10,740,876 +0.32(+0.55%)
May 02, 2013 56.81 57.47 56.63 57.09 9,927,839 +0.57(+1.00%)
May 01, 2013 56.40 57.09 56.32 56.52 11,426,928 +0.16(+0.29%)
Apr 30, 2013 57.16 57.18 56.23 56.36 13,152,774 -0.67(-1.17%)
Apr 29, 2013 56.94 57.25 56.70 57.03 9,041,678 +0.43(+0.75%)
Apr 26, 2013 56.32 56.69 56.22 56.60 11,945,293 +0.38(+0.68%)
Apr 25, 2013 57.02 57.02 56.05 56.22 20,028,138 -0.40(-0.70%)
Apr 24, 2013 58.35 58.44 56.48 56.62 35,018,452 -3.54(-5.88%)
Apr 23, 2013 59.37 60.15 58.67 60.15 17,405,874 +0.83(+1.40%)
Apr 22, 2013 59.26 59.46 59.12 59.32 10,333,339 -0.02(-0.04%)
Apr 19, 2013 58.57 59.54 58.45 59.34 18,040,858 +1.14(+1.95%)
Apr 18, 2013 57.64 58.43 57.62 58.21 14,951,462 +0.59(+1.02%)
Apr 17, 2013 58.29 58.40 57.46 57.62 15,045,536 -0.76(-1.30%)
Apr 16, 2013 58.18 58.45 57.84 58.37 12,852,395 +0.33(+0.56%)
Apr 15, 2013 58.15 58.91 58.01 58.05 14,925,621 -0.31(-0.54%)
Apr 12, 2013 57.94 58.78 57.92 58.36 12,876,481 +0.30(+0.51%)
Apr 11, 2013 57.84 58.40 57.81 58.06 16,236,234 +0.31(+0.54%)
Apr 10, 2013 57.20 57.93 57.16 57.75 10,905,943 +0.71(+1.25%)
Apr 09, 2013 57.44 57.49 56.89 57.03 9,276,691 -0.39(-0.67%)
Apr 08, 2013 56.91 57.49 56.76 57.42 8,623,387 +0.41(+0.72%)
Apr 05, 2013 56.76 57.13 56.72 57.01 9,009,015 -0.23(-0.39%)
Apr 04, 2013 57.08 57.56 57.03 57.24 12,034,830 +0.31(+0.54%)
Apr 03, 2013 57.49 57.63 56.73 56.93 11,564,107 -0.61(-1.06%)
Apr 02, 2013 56.73 57.68 56.59 57.54 18,351,928 +0.92(+1.62%)
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.