Skip to main content

Procter & Gamble (NY: PG )

162.21 -0.40 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.06 15.15 14.67 14.67 21,530,500 -0.48(-3.19%)
Jun 27, 2002 15.06 15.19 14.71 15.15 14,477,231 +0.19(+1.27%)
Jun 26, 2002 14.62 15.11 14.45 14.96 20,801,586 +0.34(+2.34%)
Jun 25, 2002 15.30 15.36 14.62 14.62 17,991,234 -0.72(-4.71%)
Jun 24, 2002 15.40 15.51 15.28 15.34 16,319,755 -0.07(-0.48%)
Jun 21, 2002 15.42 15.54 15.32 15.42 19,265,844 +0.00(+0.00%)
Jun 20, 2002 15.44 15.57 15.38 15.42 10,558,141 -0.09(-0.58%)
Jun 19, 2002 15.41 15.57 15.34 15.51 12,472,186 +0.08(+0.54%)
Jun 18, 2002 15.29 15.43 15.28 15.42 9,005,661 -0.00(-0.01%)
Jun 17, 2002 15.04 15.43 15.04 15.43 11,946,272 +0.39(+2.57%)
Jun 14, 2002 15.15 15.16 14.79 15.04 12,600,317 +0.01(+0.08%)
Jun 13, 2002 15.24 15.28 15.01 15.03 12,193,403 -0.25(-1.63%)
Jun 12, 2002 14.87 15.28 14.83 15.28 26,929,330 +0.66(+4.49%)
Jun 11, 2002 14.80 14.87 14.61 14.62 8,646,834 -0.03(-0.22%)
Jun 10, 2002 14.61 14.73 14.48 14.65 8,629,182 -0.02(-0.16%)
Jun 07, 2002 14.69 14.76 14.47 14.68 9,206,226 -0.03(-0.23%)
Jun 06, 2002 14.80 14.91 14.67 14.71 8,266,095 -0.16(-1.09%)
Jun 05, 2002 14.78 14.91 14.59 14.87 9,475,574 +0.16(+1.11%)
Jun 04, 2002 14.61 14.74 14.48 14.71 11,938,359 +0.11(+0.72%)
Jun 03, 2002 14.64 14.96 14.60 14.61 9,917,792 -0.11(-0.72%)
May 31, 2002 14.66 14.86 14.62 14.71 9,462,792 +0.13(+0.90%)
May 30, 2002 14.31 14.61 14.19 14.58 10,054,749 +0.28(+1.99%)
May 29, 2002 14.43 14.58 14.29 14.30 16,258,277 -0.16(-1.13%)
May 28, 2002 14.88 14.88 14.38 14.46 11,364,054 -0.37(-2.49%)
May 27, 2002 14.91 15.00 14.74 14.83 7,251,398 +0.00(+0.00%)
May 24, 2002 14.91 15.00 14.74 14.83 7,251,398 -0.18(-1.22%)
May 23, 2002 15.04 15.06 14.94 15.01 7,818,703 -0.09(-0.58%)
May 22, 2002 14.97 15.13 14.94 15.10 7,138,485 +0.13(+0.88%)
May 21, 2002 15.11 15.12 14.91 14.97 9,709,314 -0.21(-1.41%)
May 20, 2002 15.31 15.40 15.18 15.18 6,064,745 -0.20(-1.30%)
May 17, 2002 15.35 15.38 15.23 15.38 7,406,920 +0.11(+0.70%)
May 16, 2002 15.18 15.31 15.10 15.27 8,488,878 +0.13(+0.89%)
May 15, 2002 15.19 15.26 15.08 15.14 8,810,574 -0.15(-0.97%)
May 14, 2002 15.30 15.38 15.18 15.29 8,940,530 -0.03(-0.17%)
May 13, 2002 15.06 15.34 15.06 15.31 6,847,832 +0.13(+0.88%)
May 10, 2002 15.12 15.28 15.08 15.18 7,188,094 +0.06(+0.37%)
May 09, 2002 15.11 15.24 15.06 15.12 8,572,269 +0.04(+0.28%)
May 08, 2002 15.06 15.11 14.92 15.08 11,768,229 +0.02(+0.15%)
May 07, 2002 15.20 15.32 15.05 15.06 10,682,923 -0.09(-0.59%)
May 06, 2002 15.19 15.36 15.10 15.15 9,392,792 +0.04(+0.27%)
May 03, 2002 15.28 15.31 15.11 15.11 9,161,183 -0.21(-1.38%)
May 02, 2002 15.19 15.36 15.14 15.32 12,720,230 +0.24(+1.57%)
May 01, 2002 14.92 15.12 14.88 15.08 14,883,840 +0.25(+1.71%)
Apr 30, 2002 14.83 14.89 14.69 14.83 12,686,447 +0.04(+0.29%)
Apr 29, 2002 14.79 14.88 14.74 14.79 9,504,487 +0.03(+0.22%)
Apr 26, 2002 14.75 14.90 14.74 14.75 10,916,967 +0.06(+0.42%)
Apr 25, 2002 14.69 14.76 14.60 14.69 8,228,356 -0.00(-0.01%)
Apr 24, 2002 14.65 14.78 14.62 14.69 7,718,268 +0.09(+0.60%)
Apr 23, 2002 14.60 14.77 14.57 14.61 8,011,051 +0.00(+0.01%)
Apr 22, 2002 14.62 14.73 14.54 14.60 7,497,007 +0.00(+0.02%)
Apr 19, 2002 14.60 14.64 14.46 14.60 9,236,661 +0.08(+0.52%)
Apr 18, 2002 14.74 14.79 14.43 14.52 13,581,535 -0.28(-1.89%)
Apr 17, 2002 14.92 14.96 14.77 14.80 8,990,748 -0.18(-1.19%)
Apr 16, 2002 14.90 15.03 14.88 14.98 9,430,531 +0.11(+0.72%)
Apr 15, 2002 15.05 15.09 14.83 14.88 7,608,398 -0.23(-1.50%)
Apr 12, 2002 14.91 15.15 14.87 15.10 9,791,488 +0.10(+0.68%)
Apr 11, 2002 15.12 15.24 14.98 15.00 10,074,531 -0.17(-1.12%)
Apr 10, 2002 14.83 15.21 14.82 15.17 12,508,708 +0.36(+2.45%)
Apr 09, 2002 14.83 14.94 14.79 14.81 8,070,703 -0.02(-0.13%)
Apr 08, 2002 14.69 14.83 14.66 14.83 9,254,618 +0.07(+0.50%)
Apr 05, 2002 14.74 14.77 14.60 14.75 8,416,139 -0.03(-0.20%)
Apr 04, 2002 14.64 14.81 14.64 14.78 10,919,098 +0.12(+0.81%)
Apr 03, 2002 14.88 14.89 14.52 14.66 10,104,053 -0.22(-1.48%)
Apr 02, 2002 14.78 14.88 14.64 14.88 14,289,449 +0.10(+0.68%)
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.