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 28, 2001 11.95 12.02 11.83 11.96 15,161,102 +0.06(+0.54%)
Sep 27, 2001 11.75 11.89 11.67 11.89 10,864,619 +0.21(+1.79%)
Sep 26, 2001 11.78 11.87 11.63 11.69 10,510,054 +0.02(+0.18%)
Sep 25, 2001 11.41 11.70 11.41 11.66 12,151,707 +0.25(+2.22%)
Sep 24, 2001 11.34 11.57 11.32 11.41 15,757,015 +0.40(+3.67%)
Sep 21, 2001 11.61 11.77 11.01 11.01 30,649,074 -0.95(-7.98%)
Sep 20, 2001 12.16 12.16 11.92 11.96 14,881,710 -0.29(-2.33%)
Sep 19, 2001 12.26 12.32 12.03 12.25 16,884,016 +0.06(+0.47%)
Sep 18, 2001 12.17 12.20 12.01 12.19 14,078,231 -0.06(-0.47%)
Sep 17, 2001 12.09 12.30 11.88 12.25 18,049,060 +0.06(+0.47%)
Sep 10, 2001 12.07 12.22 12.04 12.19 11,312,011 -0.02(-0.20%)
Sep 07, 2001 12.30 12.35 12.06 12.21 9,905,010 -0.19(-1.52%)
Sep 06, 2001 12.47 12.48 12.27 12.40 13,306,709 -0.06(-0.50%)
Sep 05, 2001 12.47 12.53 12.30 12.47 11,697,924 +0.06(+0.48%)
Sep 04, 2001 12.10 12.50 12.10 12.41 11,315,967 +0.22(+1.85%)
Aug 31, 2001 12.12 12.21 12.10 12.18 7,316,224 -0.07(-0.59%)
Aug 30, 2001 12.18 12.34 12.15 12.25 10,810,750 +0.09(+0.77%)
Aug 29, 2001 12.42 12.42 12.13 12.16 8,009,225 -0.16(-1.29%)
Aug 28, 2001 12.53 12.56 12.29 12.32 10,976,924 -0.30(-2.41%)
Aug 27, 2001 12.65 12.66 12.56 12.62 9,268,009 -0.03(-0.21%)
Aug 24, 2001 12.63 12.70 12.52 12.65 12,184,881 +0.01(+0.08%)
Aug 23, 2001 12.40 12.65 12.38 12.64 14,199,362 +0.21(+1.70%)
Aug 22, 2001 12.35 12.44 12.21 12.43 11,245,359 +0.14(+1.16%)
Aug 21, 2001 12.35 12.41 12.24 12.29 11,906,098 -0.15(-1.19%)
Aug 20, 2001 12.30 12.50 12.20 12.43 17,081,538 +0.15(+1.24%)
Aug 17, 2001 12.18 12.28 12.13 12.28 13,106,752 +0.09(+0.75%)
Aug 16, 2001 12.02 12.22 11.98 12.19 13,120,447 +0.33(+2.78%)
Aug 15, 2001 11.87 11.99 11.85 11.86 9,350,487 -0.05(-0.44%)
Aug 14, 2001 11.89 11.93 11.83 11.91 9,121,313 +0.06(+0.53%)
Aug 13, 2001 11.81 11.88 11.78 11.85 8,133,399 +0.04(+0.35%)
Aug 10, 2001 11.70 11.92 11.64 11.81 13,363,622 +0.19(+1.65%)
Aug 09, 2001 11.42 11.65 11.39 11.62 6,071,440 +0.14(+1.22%)
Aug 08, 2001 11.42 11.57 11.42 11.48 7,505,224 -0.12(-1.08%)
Aug 07, 2001 11.46 11.80 11.42 11.60 11,333,315 -0.02(-0.20%)
Aug 06, 2001 11.57 11.62 11.46 11.62 8,320,269 +0.09(+0.76%)
Aug 03, 2001 11.74 11.75 11.42 11.54 6,732,789 -0.20(-1.74%)
Aug 02, 2001 11.79 11.82 11.62 11.74 5,953,658 -0.01(-0.06%)
Aug 01, 2001 11.67 11.82 11.67 11.75 7,455,616 +0.08(+0.68%)
Jul 31, 2001 11.68 11.76 11.60 11.67 9,568,096 -0.01(-0.11%)
Jul 30, 2001 11.51 11.68 11.51 11.68 6,871,572 +0.10(+0.89%)
Jul 27, 2001 11.58 11.73 11.52 11.58 6,805,528 -0.09(-0.75%)
Jul 26, 2001 11.40 11.66 11.34 11.66 14,043,840 +0.16(+1.43%)
Jul 25, 2001 11.19 11.50 11.15 11.50 7,393,529 +0.31(+2.81%)
Jul 24, 2001 11.13 11.27 11.07 11.19 6,716,658 +0.05(+0.43%)
Jul 23, 2001 11.20 11.22 11.04 11.14 7,521,355 -0.05(-0.43%)
Jul 20, 2001 11.35 11.35 11.11 11.19 8,211,921 -0.05(-0.44%)
Jul 19, 2001 11.37 11.46 11.12 11.24 9,790,270 -0.13(-1.17%)
Jul 18, 2001 11.48 11.48 11.29 11.37 9,902,879 -0.12(-1.04%)
Jul 17, 2001 11.40 11.50 11.29 11.49 9,389,444 +0.13(+1.13%)
Jul 16, 2001 11.19 11.42 11.18 11.36 6,874,006 +0.17(+1.48%)
Jul 13, 2001 11.22 11.24 11.12 11.19 8,804,791 -0.10(-0.89%)
Jul 12, 2001 11.30 11.30 11.15 11.29 10,838,750 +0.00(+0.00%)
Jul 11, 2001 11.12 11.34 11.02 11.29 16,557,451 +0.29(+2.60%)
Jul 10, 2001 10.86 11.02 10.72 11.01 12,505,056 +0.14(+1.32%)
Jul 09, 2001 10.68 10.87 10.68 10.87 10,828,706 +0.19(+1.75%)
Jul 06, 2001 10.56 10.69 10.53 10.68 7,932,225 +0.08(+0.73%)
Jul 05, 2001 10.56 10.61 10.47 10.60 6,907,789 -0.01(-0.11%)
Jul 03, 2001 10.52 10.63 10.47 10.61 3,822,612 +0.02(+0.20%)
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.