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 (%)
Sep 29, 2000 11.01 11.12 10.92 11.01 16,319,755 +0.01(+0.09%)
Sep 28, 2000 10.10 11.14 10.03 11.00 45,805,608 +0.85(+8.41%)
Sep 27, 2000 10.12 10.25 9.878 10.14 14,876,536 +0.00(+0.00%)
Sep 26, 2000 10.36 10.40 9.929 10.14 20,552,932 -0.23(-2.19%)
Sep 25, 2000 10.52 10.52 10.22 10.37 10,363,358 -0.12(-1.17%)
Sep 22, 2000 10.39 10.58 10.35 10.49 13,386,448 +0.16(+1.59%)
Sep 21, 2000 10.11 10.41 10.10 10.33 11,264,228 +0.18(+1.73%)
Sep 20, 2000 10.02 10.15 9.939 10.15 11,345,794 +0.05(+0.50%)
Sep 19, 2000 10.17 10.26 10.07 10.10 8,722,617 -0.10(-1.01%)
Sep 18, 2000 10.18 10.27 10.02 10.21 11,731,098 -0.06(-0.59%)
Sep 15, 2000 10.26 10.36 10.18 10.27 13,831,709 +0.20(+1.96%)
Sep 14, 2000 10.15 10.23 9.867 10.07 19,043,366 -0.20(-1.92%)
Sep 13, 2000 10.35 10.35 10.21 10.27 6,370,006 -0.09(-0.89%)
Sep 12, 2000 10.28 10.40 10.24 10.36 7,285,181 +0.06(+0.59%)
Sep 11, 2000 10.40 10.47 10.25 10.30 7,466,572 -0.12(-1.18%)
Sep 08, 2000 10.31 10.43 10.29 10.42 10,170,705 +0.13(+1.29%)
Sep 07, 2000 10.46 10.48 10.28 10.29 8,929,270 -0.13(-1.28%)
Sep 06, 2000 10.31 10.58 10.27 10.42 18,009,800 +0.15(+1.50%)
Sep 05, 2000 10.09 10.30 10.04 10.27 7,570,964 +0.18(+1.82%)
Sep 01, 2000 10.12 10.13 10.02 10.08 6,564,789 -0.07(-0.73%)
Aug 31, 2000 10.17 10.23 10.08 10.16 8,239,616 -0.04(-0.37%)
Aug 30, 2000 10.20 10.24 10.11 10.20 5,844,397 -0.07(-0.70%)
Aug 29, 2000 10.35 10.35 10.22 10.27 5,388,788 -0.04(-0.40%)
Aug 28, 2000 10.31 10.39 10.24 10.31 6,212,354 +0.00(+0.00%)
Aug 25, 2000 10.21 10.31 10.08 10.31 10,022,184 -0.03(-0.30%)
Aug 24, 2000 10.56 10.56 10.21 10.34 12,986,839 -0.23(-2.13%)
Aug 23, 2000 10.52 10.60 10.49 10.57 6,037,353 +0.03(+0.30%)
Aug 22, 2000 10.42 10.57 10.41 10.53 9,382,444 +0.15(+1.47%)
Aug 21, 2000 10.38 10.42 10.35 10.38 5,758,571 +0.03(+0.30%)
Aug 18, 2000 10.23 10.38 10.21 10.35 11,334,533 +0.12(+1.20%)
Aug 17, 2000 10.27 10.30 10.10 10.23 9,784,792 -0.08(-0.80%)
Aug 16, 2000 10.19 10.34 10.06 10.31 13,023,360 +0.00(+0.00%)
Aug 15, 2000 9.816 10.31 9.785 10.31 23,103,066 +0.57(+5.91%)
Aug 14, 2000 9.579 9.806 9.538 9.734 9,282,922 +0.16(+1.72%)
Aug 11, 2000 9.345 9.611 9.272 9.570 8,715,617 +0.24(+2.53%)
Aug 10, 2000 9.292 9.354 9.251 9.333 5,736,049 +0.08(+0.89%)
Aug 09, 2000 9.292 9.323 9.200 9.251 10,411,140 -0.03(-0.34%)
Aug 08, 2000 9.364 9.364 9.241 9.282 7,718,877 -0.10(-1.10%)
Aug 07, 2000 9.415 9.487 9.364 9.386 6,212,962 -0.04(-0.44%)
Aug 04, 2000 9.538 9.538 9.386 9.427 7,167,702 -0.11(-1.17%)
Aug 03, 2000 9.601 9.703 9.497 9.538 7,615,703 -0.02(-0.22%)
Aug 02, 2000 9.755 9.796 9.468 9.560 13,888,926 -0.09(-0.95%)
Aug 01, 2000 9.200 9.857 9.098 9.652 24,244,980 +0.29(+3.07%)
Jul 31, 2000 9.652 9.693 9.282 9.364 18,122,104 -0.36(-3.70%)
Jul 28, 2000 9.847 9.857 9.693 9.724 12,590,882 -0.06(-0.62%)
Jul 27, 2000 9.785 9.980 9.744 9.785 9,146,270 -0.02(-0.17%)
Jul 26, 2000 9.734 9.847 9.734 9.801 11,275,794 -0.16(-1.60%)
Jul 25, 2000 9.775 9.990 9.765 9.961 12,893,708 +0.27(+2.76%)
Jul 24, 2000 9.724 9.765 9.693 9.693 11,994,055 -0.02(-0.22%)
Jul 21, 2000 9.734 9.765 9.662 9.714 9,269,835 +0.02(+0.22%)
Jul 20, 2000 9.734 9.785 9.611 9.693 15,630,102 -0.02(-0.22%)
Jul 19, 2000 9.519 9.714 9.456 9.714 14,640,362 +0.14(+1.51%)
Jul 18, 2000 9.231 9.570 9.200 9.570 13,672,535 +0.35(+3.78%)
Jul 17, 2000 9.241 9.405 9.210 9.221 12,084,446 +0.02(+0.23%)
Jul 14, 2000 8.995 9.241 8.985 9.200 15,360,754 +0.24(+2.64%)
Jul 13, 2000 9.077 9.108 8.922 8.963 11,107,185 -0.09(-1.03%)
Jul 12, 2000 9.016 9.118 8.903 9.057 12,985,317 +0.00(+0.00%)
Jul 11, 2000 9.118 9.139 8.954 9.057 10,601,358 -0.05(-0.56%)
Jul 10, 2000 9.046 9.149 9.036 9.108 14,259,318 +0.09(+1.02%)
Jul 07, 2000 9.149 9.149 8.903 9.016 13,554,752 -0.06(-0.67%)
Jul 06, 2000 9.200 9.200 9.036 9.077 12,371,142 -0.06(-0.68%)
Jul 05, 2000 9.241 9.251 9.077 9.139 11,175,663 -0.04(-0.45%)
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.