Skip to main content

Procter & Gamble (NY: PG )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.38 40.55 39.93 40.21 18,237,818 -0.11(-0.28%)
Jun 28, 2007 40.48 40.61 40.12 40.32 14,054,632 -0.05(-0.11%)
Jun 27, 2007 40.18 40.37 40.03 40.37 15,941,371 +0.16(+0.39%)
Jun 26, 2007 40.22 40.47 40.08 40.21 22,497,846 +0.07(+0.18%)
Jun 25, 2007 40.15 40.43 39.99 40.14 17,790,270 +0.03(+0.08%)
Jun 22, 2007 40.66 40.72 40.08 40.11 30,008,630 -0.56(-1.37%)
Jun 21, 2007 40.70 41.01 40.48 40.66 20,020,740 -0.04(-0.10%)
Jun 20, 2007 40.62 41.06 40.62 40.70 28,185,680 +0.08(+0.19%)
Jun 19, 2007 40.62 40.68 40.15 40.62 29,361,832 +0.03(+0.08%)
Jun 18, 2007 41.07 41.07 40.56 40.59 23,225,262 -0.53(-1.28%)
Jun 15, 2007 41.18 41.27 40.91 41.12 26,106,068 +0.10(+0.24%)
Jun 14, 2007 40.93 41.14 40.81 41.02 16,898,472 +0.03(+0.08%)
Jun 13, 2007 40.93 41.28 40.76 40.99 23,610,718 +0.14(+0.34%)
Jun 12, 2007 41.20 41.40 40.85 40.85 15,831,124 -0.58(-1.41%)
Jun 11, 2007 41.27 41.54 41.24 41.43 12,265,604 -0.01(-0.03%)
Jun 08, 2007 41.07 41.53 40.86 41.45 23,539,036 +0.49(+1.20%)
Jun 07, 2007 41.20 41.24 40.82 40.95 32,233,984 -0.57(-1.38%)
Jun 06, 2007 41.70 41.79 41.51 41.52 15,074,355 -0.18(-0.43%)
Jun 05, 2007 41.41 41.88 41.44 41.70 20,515,842 +0.18(+0.43%)
Jun 04, 2007 41.70 41.73 41.30 41.52 17,471,446 -0.19(-0.46%)
Jun 01, 2007 41.70 41.91 41.37 41.72 13,734,785 -0.05(-0.11%)
May 31, 2007 41.89 42.00 41.61 41.76 13,129,021 -0.20(-0.47%)
May 30, 2007 41.66 41.96 41.55 41.96 15,698,535 +0.13(+0.31%)
May 29, 2007 41.34 41.93 41.33 41.83 15,052,830 +0.45(+1.10%)
May 25, 2007 41.60 41.66 41.30 41.37 14,366,106 +0.06(+0.14%)
May 24, 2007 41.40 41.66 41.29 41.31 13,652,226 -0.15(-0.36%)
May 23, 2007 41.42 41.68 41.41 41.47 11,695,672 +0.07(+0.16%)
May 22, 2007 41.41 41.61 41.27 41.40 14,732,427 -0.18(-0.43%)
May 21, 2007 41.60 41.70 41.41 41.58 14,760,121 -0.14(-0.33%)
May 18, 2007 41.73 42.34 41.56 41.72 25,008,286 +0.07(+0.17%)
May 17, 2007 41.43 41.79 41.24 41.64 15,352,430 +0.03(+0.08%)
May 16, 2007 40.94 41.80 40.82 41.61 24,058,338 +0.82(+2.01%)
May 15, 2007 40.45 41.33 40.56 40.79 22,606,826 +0.23(+0.57%)
May 14, 2007 40.51 40.68 40.45 40.56 13,322,489 +0.05(+0.11%)
May 11, 2007 40.53 40.64 40.36 40.51 12,902,785 +0.11(+0.26%)
May 10, 2007 40.74 40.78 40.11 40.41 21,468,056 -0.34(-0.84%)
May 09, 2007 40.41 40.92 40.36 40.75 16,008,704 +0.17(+0.42%)
May 08, 2007 40.86 40.72 40.41 40.58 25,228,680 -0.28(-0.69%)
May 07, 2007 41.01 41.26 40.74 40.86 18,450,616 -0.15(-0.37%)
May 04, 2007 40.91 41.05 40.58 41.01 18,917,960 +0.27(+0.66%)
May 03, 2007 41.24 41.20 40.64 40.74 27,163,502 -0.24(-0.59%)
May 02, 2007 41.54 41.54 40.95 40.99 29,671,984 -0.39(-0.94%)
May 01, 2007 41.54 41.56 41.16 41.37 28,678,358 -0.95(-2.24%)
Apr 30, 2007 41.64 42.55 41.63 42.32 29,283,546 +0.93(+2.25%)
Apr 27, 2007 41.34 41.54 41.14 41.39 14,828,991 -0.01(-0.02%)
Apr 26, 2007 41.57 41.72 41.35 41.39 13,947,002 -0.35(-0.85%)
Apr 25, 2007 41.63 41.89 41.62 41.75 11,144,231 -0.13(-0.31%)
Apr 24, 2007 41.72 41.89 41.25 41.88 15,380,806 +0.07(+0.16%)
Apr 23, 2007 41.93 42.06 41.76 41.81 10,277,349 -0.11(-0.27%)
Apr 20, 2007 42.05 42.06 41.72 41.93 28,537,444 +0.12(+0.28%)
Apr 19, 2007 41.91 42.18 41.73 41.81 13,654,029 -0.09(-0.22%)
Apr 18, 2007 41.83 41.99 41.66 41.90 12,636,157 -0.09(-0.22%)
Apr 17, 2007 41.78 42.11 41.75 41.99 18,785,292 +0.11(+0.27%)
Apr 16, 2007 41.73 41.93 41.59 41.88 13,047,984 +0.23(+0.55%)
Apr 13, 2007 41.74 41.74 41.49 41.65 9,964,230 -0.09(-0.22%)
Apr 12, 2007 41.42 41.79 41.33 41.74 11,519,633 +0.32(+0.76%)
Apr 11, 2007 41.54 41.54 41.24 41.43 13,881,986 -0.11(-0.27%)
Apr 10, 2007 41.56 41.75 41.47 41.54 9,973,949 -0.03(-0.08%)
Apr 09, 2007 41.42 41.66 41.28 41.57 11,703,205 +0.17(+0.41%)
Apr 05, 2007 41.28 41.52 41.28 41.40 9,819,792 -0.03(-0.08%)
Apr 04, 2007 41.47 41.56 41.30 41.43 14,806,489 +0.10(+0.24%)
Apr 03, 2007 41.54 41.69 41.23 41.33 17,363,060 -0.08(-0.19%)
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.