Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.12 38.14 37.56 37.58 13,117,100 -0.32(-0.85%)
Nov 29, 2005 37.69 38.09 37.69 37.90 9,950,205 +0.37(+1.00%)
Nov 28, 2005 37.36 37.69 37.27 37.53 8,806,465 -0.11(-0.30%)
Nov 25, 2005 37.59 37.87 37.57 37.64 3,540,786 +0.18(+0.47%)
Nov 23, 2005 37.45 37.46 37.03 37.46 12,856,425 -0.09(-0.23%)
Nov 22, 2005 37.84 37.84 37.40 37.55 10,409,771 -0.33(-0.87%)
Nov 21, 2005 37.59 37.95 37.57 37.88 8,588,856 +0.12(+0.33%)
Nov 18, 2005 37.88 37.89 37.47 37.75 18,221,018 +0.20(+0.52%)
Nov 17, 2005 37.36 37.74 37.19 37.56 12,188,381 +0.36(+0.97%)
Nov 16, 2005 36.92 37.36 36.89 37.19 15,202,493 +0.39(+1.07%)
Nov 15, 2005 36.77 36.88 36.75 36.80 14,701,079 +0.05(+0.14%)
Nov 14, 2005 37.00 37.14 36.61 36.75 14,771,079 -0.30(-0.80%)
Nov 11, 2005 37.05 37.26 36.97 37.04 11,456,424 +0.00(+0.00%)
Nov 10, 2005 36.80 37.17 36.75 37.04 11,634,924 +0.24(+0.66%)
Nov 09, 2005 36.62 37.02 36.64 36.80 9,239,400 +0.19(+0.52%)
Nov 08, 2005 36.39 36.73 36.37 36.61 9,812,031 +0.09(+0.23%)
Nov 07, 2005 36.75 36.68 36.23 36.52 11,573,750 -0.22(-0.61%)
Nov 04, 2005 36.93 37.00 36.64 36.75 9,236,357 -0.03(-0.07%)
Nov 03, 2005 36.73 36.87 36.64 36.77 12,673,512 +0.20(+0.56%)
Nov 02, 2005 36.31 36.60 36.12 36.57 16,089,972 +0.26(+0.72%)
Nov 01, 2005 37.13 37.27 36.31 36.31 16,459,146 -0.49(-1.32%)
Oct 31, 2005 36.58 37.05 36.58 36.79 17,235,994 +0.05(+0.13%)
Oct 28, 2005 36.16 36.96 36.24 36.75 12,492,729 +0.59(+1.64%)
Oct 27, 2005 36.14 36.34 36.06 36.16 11,014,054 +0.02(+0.05%)
Oct 26, 2005 36.53 36.64 36.12 36.14 11,618,337 -0.39(-1.08%)
Oct 25, 2005 36.24 36.62 36.16 36.53 11,520,642 +0.32(+0.89%)
Oct 24, 2005 36.14 36.56 36.11 36.21 12,523,621 +0.19(+0.53%)
Oct 21, 2005 36.25 36.37 36.00 36.02 16,220,233 -0.24(-0.65%)
Oct 20, 2005 36.60 36.77 36.12 36.25 13,866,100 -0.33(-0.90%)
Oct 19, 2005 35.91 36.60 35.89 36.58 14,517,558 +0.21(+0.58%)
Oct 18, 2005 36.41 36.53 36.06 36.37 12,223,838 -0.28(-0.77%)
Oct 17, 2005 36.81 36.87 36.41 36.66 12,792,969 -0.22(-0.59%)
Oct 14, 2005 36.94 36.99 36.66 36.87 12,642,317 -0.06(-0.16%)
Oct 13, 2005 36.79 37.14 36.77 36.93 13,274,600 +0.11(+0.30%)
Oct 12, 2005 36.81 36.95 36.54 36.82 14,949,732 +0.01(+0.04%)
Oct 11, 2005 36.80 37.04 36.73 36.81 15,587,493 +0.11(+0.30%)
Oct 10, 2005 36.83 37.06 36.67 36.69 13,946,448 -0.13(-0.36%)
Oct 07, 2005 37.10 37.16 36.71 36.83 18,739,018 -0.12(-0.32%)
Oct 06, 2005 37.46 37.96 36.47 36.94 31,043,660 -0.58(-1.56%)
Oct 05, 2005 37.98 38.11 37.47 37.53 19,199,192 -0.64(-1.67%)
Oct 04, 2005 38.33 38.59 38.17 38.17 22,998,674 -0.81(-2.07%)
Oct 03, 2005 39.08 39.14 38.86 38.98 23,182,958 -0.10(-0.25%)
Sep 30, 2005 38.03 39.07 37.84 39.07 35,478,316 +0.87(+2.27%)
Sep 29, 2005 37.75 38.23 37.64 38.21 14,675,819 +0.46(+1.22%)
Sep 28, 2005 37.75 37.94 37.52 37.75 12,391,838 +0.22(+0.60%)
Sep 27, 2005 37.11 37.64 37.02 37.52 12,275,729 +0.34(+0.90%)
Sep 26, 2005 37.45 37.54 37.06 37.19 11,637,968 -0.10(-0.26%)
Sep 23, 2005 37.29 37.42 36.87 37.29 11,960,120 +0.03(+0.09%)
Sep 22, 2005 36.74 37.39 36.70 37.25 13,339,882 +0.52(+1.41%)
Sep 21, 2005 36.64 36.88 35.81 36.73 15,080,297 -0.09(-0.25%)
Sep 20, 2005 36.83 37.13 36.73 36.83 14,559,710 +0.32(+0.86%)
Sep 19, 2005 36.51 36.73 36.31 36.51 12,201,773 -0.26(-0.70%)
Sep 16, 2005 36.63 37.10 36.56 36.77 20,748,324 +0.30(+0.81%)
Sep 15, 2005 36.30 36.62 36.20 36.47 8,708,921 +0.32(+0.87%)
Sep 14, 2005 36.44 36.50 36.12 36.16 15,276,297 -0.34(-0.94%)
Sep 13, 2005 37.00 37.00 36.46 36.50 17,654,170 -0.67(-1.80%)
Sep 12, 2005 37.25 37.40 37.16 37.17 9,740,814 -0.22(-0.60%)
Sep 09, 2005 36.90 37.60 36.85 37.39 11,989,338 +0.49(+1.34%)
Sep 08, 2005 37.16 37.16 36.67 36.90 11,431,772 -0.07(-0.20%)
Sep 07, 2005 37.13 37.13 36.93 36.97 14,021,318 -0.20(-0.55%)
Sep 06, 2005 37.00 37.29 36.84 37.17 12,375,099 +0.38(+1.04%)
Sep 02, 2005 36.64 37.04 36.60 36.79 9,862,553 +0.15(+0.41%)
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.