Skip to main content

Procter & Gamble (NY: PG )

162.39 -0.22 (-0.14%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.54 35.96 35.41 35.56 9,977,140 -0.22(-0.62%)
Sep 29, 2004 35.19 35.80 35.07 35.79 10,977,228 +0.45(+1.28%)
Sep 28, 2004 35.32 35.37 35.01 35.33 7,442,224 +0.09(+0.26%)
Sep 27, 2004 35.43 35.58 35.22 35.24 7,623,311 -0.30(-0.83%)
Sep 24, 2004 35.46 35.75 35.37 35.54 8,678,030 -0.13(-0.37%)
Sep 23, 2004 35.68 35.83 35.58 35.67 7,285,333 -0.01(-0.04%)
Sep 22, 2004 35.68 35.91 35.53 35.68 8,959,400 -0.38(-1.06%)
Sep 21, 2004 35.72 36.08 35.37 36.06 11,670,229 +0.33(+0.92%)
Sep 20, 2004 36.54 36.62 35.64 35.74 16,438,755 -1.24(-3.34%)
Sep 17, 2004 36.92 37.42 36.71 36.97 12,217,142 +0.23(+0.63%)
Sep 16, 2004 36.70 36.83 36.59 36.74 5,736,049 -0.26(-0.69%)
Sep 15, 2004 37.16 37.28 37.00 37.00 5,602,744 -0.23(-0.62%)
Sep 14, 2004 37.12 37.37 36.94 37.23 6,071,288 +0.25(+0.68%)
Sep 13, 2004 36.92 37.02 36.60 36.98 6,533,745 +0.06(+0.16%)
Sep 10, 2004 36.83 36.94 36.55 36.92 5,563,788 +0.06(+0.16%)
Sep 09, 2004 37.20 37.24 36.75 36.86 7,976,203 -0.42(-1.13%)
Sep 08, 2004 37.16 37.39 36.93 37.28 6,859,246 +0.05(+0.14%)
Sep 07, 2004 37.03 37.39 37.00 37.23 5,564,244 +0.07(+0.18%)
Sep 03, 2004 37.19 37.39 37.12 37.16 5,429,266 +0.04(+0.11%)
Sep 02, 2004 36.91 37.15 36.73 37.12 4,173,678 +0.19(+0.52%)
Sep 01, 2004 36.78 36.94 36.46 36.93 5,831,462 +0.15(+0.41%)
Aug 31, 2004 36.47 36.78 36.29 36.78 4,988,113 +0.30(+0.83%)
Aug 30, 2004 36.60 36.86 36.47 36.48 4,255,243 -0.31(-0.84%)
Aug 27, 2004 36.54 36.80 36.47 36.79 5,120,353 +0.18(+0.50%)
Aug 26, 2004 36.47 36.67 36.36 36.60 4,900,309 +0.26(+0.72%)
Aug 25, 2004 36.11 36.43 35.99 36.34 5,398,070 +0.23(+0.64%)
Aug 24, 2004 35.95 36.16 35.92 36.11 5,243,766 +0.13(+0.37%)
Aug 23, 2004 35.99 36.18 35.95 35.98 3,978,590 -0.07(-0.18%)
Aug 20, 2004 35.74 36.07 35.54 36.04 5,993,375 +0.24(+0.68%)
Aug 19, 2004 36.14 36.18 35.68 35.80 6,517,006 -0.47(-1.30%)
Aug 18, 2004 35.98 36.31 35.93 36.27 7,107,594 +0.24(+0.66%)
Aug 17, 2004 36.12 36.14 35.79 36.04 7,404,790 -0.09(-0.24%)
Aug 16, 2004 35.95 36.13 35.62 36.12 7,255,659 +0.34(+0.94%)
Aug 13, 2004 35.81 35.99 35.56 35.79 5,862,810 +0.11(+0.31%)
Aug 12, 2004 35.77 36.00 35.68 35.68 7,127,985 -0.25(-0.70%)
Aug 11, 2004 35.60 35.93 35.35 35.93 10,448,727 +0.31(+0.87%)
Aug 10, 2004 34.85 35.62 34.84 35.62 7,070,159 +0.73(+2.09%)
Aug 09, 2004 34.89 35.13 34.68 34.89 5,211,657 +0.07(+0.19%)
Aug 06, 2004 34.83 35.18 34.57 34.82 7,502,790 -0.11(-0.30%)
Aug 05, 2004 35.44 35.58 34.92 34.93 5,847,897 -0.60(-1.68%)
Aug 04, 2004 35.23 35.74 35.18 35.53 7,807,899 +0.26(+0.75%)
Aug 03, 2004 34.83 35.60 34.82 35.26 8,542,291 +0.21(+0.60%)
Aug 02, 2004 34.67 35.55 34.62 35.05 10,458,010 +0.78(+2.28%)
Jul 30, 2004 34.68 34.82 33.84 34.27 11,333,467 -0.51(-1.46%)
Jul 29, 2004 35.08 35.08 34.50 34.78 7,477,377 -0.34(-0.97%)
Jul 28, 2004 34.86 35.19 34.58 35.12 9,598,683 -0.30(-0.83%)
Jul 27, 2004 34.91 35.41 34.85 35.41 7,727,246 +0.51(+1.45%)
Jul 26, 2004 34.58 34.93 34.33 34.91 7,503,703 +0.41(+1.20%)
Jul 23, 2004 36.78 36.78 34.18 34.49 9,369,966 -0.58(-1.67%)
Jul 22, 2004 34.96 35.33 34.85 35.08 6,924,224 +0.09(+0.26%)
Jul 21, 2004 35.75 35.79 34.89 34.99 10,868,271 -0.83(-2.31%)
Jul 20, 2004 36.07 36.12 35.66 35.81 7,755,094 -0.12(-0.33%)
Jul 19, 2004 36.47 36.47 35.88 35.93 6,800,658 -0.28(-0.76%)
Jul 16, 2004 36.48 36.52 36.15 36.21 8,446,117 +0.06(+0.16%)
Jul 15, 2004 36.20 36.37 36.11 36.15 8,434,247 -0.05(-0.13%)
Jul 14, 2004 35.87 36.27 35.86 36.20 7,326,420 +0.12(+0.33%)
Jul 13, 2004 35.85 36.10 35.85 36.08 5,359,266 +0.01(+0.04%)
Jul 12, 2004 36.00 36.16 35.73 36.06 7,496,246 +0.11(+0.29%)
Jul 09, 2004 35.79 36.08 35.79 35.96 6,174,767 +0.11(+0.31%)
Jul 08, 2004 35.78 36.20 35.73 35.85 7,973,312 +0.09(+0.24%)
Jul 07, 2004 35.58 35.89 35.55 35.76 6,631,593 +0.18(+0.50%)
Jul 06, 2004 35.66 35.98 35.51 35.58 7,978,942 -0.12(-0.33%)
Jul 02, 2004 35.67 35.87 35.49 35.70 6,487,484 +0.05(+0.15%)
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.