Skip to main content

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.77 14.86 14.72 14.76 15,526,319 -0.16(-1.10%)
Apr 29, 2003 14.88 14.95 14.74 14.93 12,633,490 +0.03(+0.18%)
Apr 28, 2003 14.68 14.96 14.53 14.90 12,850,795 +0.25(+1.74%)
Apr 25, 2003 14.67 14.74 14.59 14.64 7,279,398 -0.12(-0.81%)
Apr 24, 2003 14.65 14.77 14.64 14.76 9,695,922 -0.11(-0.75%)
Apr 23, 2003 14.93 14.98 14.84 14.88 9,057,400 -0.10(-0.64%)
Apr 22, 2003 14.60 15.02 14.55 14.97 11,490,055 +0.28(+1.90%)
Apr 21, 2003 14.71 14.76 14.64 14.69 7,428,833 +0.03(+0.19%)
Apr 17, 2003 14.64 14.71 14.48 14.66 10,885,315 +0.03(+0.18%)
Apr 16, 2003 14.73 14.76 14.58 14.64 9,453,661 -0.13(-0.87%)
Apr 15, 2003 14.69 14.79 14.68 14.77 10,353,619 -0.01(-0.08%)
Apr 14, 2003 14.65 14.83 14.64 14.78 8,997,443 +0.12(+0.84%)
Apr 11, 2003 14.65 14.73 14.61 14.65 7,658,007 +0.07(+0.48%)
Apr 10, 2003 14.67 14.67 14.52 14.58 10,769,054 -0.09(-0.58%)
Apr 09, 2003 14.65 14.87 14.61 14.67 9,728,792 -0.10(-0.68%)
Apr 08, 2003 14.62 14.79 14.62 14.77 9,268,313 +0.08(+0.55%)
Apr 07, 2003 14.85 14.97 14.67 14.69 11,642,229 -0.12(-0.82%)
Apr 04, 2003 14.59 14.86 14.59 14.81 9,862,096 +0.12(+0.79%)
Apr 03, 2003 14.80 14.82 14.69 14.69 9,572,661 -0.11(-0.75%)
Apr 02, 2003 14.78 14.82 14.70 14.81 14,290,362 +0.10(+0.67%)
Apr 01, 2003 14.63 14.79 14.57 14.71 13,141,752 +0.08(+0.53%)
Mar 31, 2003 14.54 14.79 14.46 14.63 15,342,189 +0.07(+0.46%)
Mar 28, 2003 14.59 14.62 14.44 14.56 9,035,791 -0.02(-0.16%)
Mar 27, 2003 14.42 14.68 14.38 14.59 10,356,053 +0.07(+0.51%)
Mar 26, 2003 14.46 14.60 14.44 14.51 9,568,401 +0.05(+0.35%)
Mar 25, 2003 14.39 14.58 14.33 14.46 11,211,272 +0.08(+0.53%)
Mar 24, 2003 14.46 14.48 14.30 14.38 11,221,924 -0.22(-1.51%)
Mar 21, 2003 14.56 14.63 14.46 14.61 17,355,756 +0.15(+1.02%)
Mar 20, 2003 14.38 14.55 14.34 14.46 14,879,275 +0.01(+0.09%)
Mar 19, 2003 14.23 14.44 14.20 14.44 14,133,014 +0.21(+1.50%)
Mar 18, 2003 14.05 14.29 14.00 14.23 16,891,930 +0.18(+1.31%)
Mar 17, 2003 13.67 14.05 13.61 14.05 15,698,580 +0.35(+2.52%)
Mar 14, 2003 13.75 13.79 13.60 13.70 10,366,097 -0.01(-0.10%)
Mar 13, 2003 13.59 13.72 13.44 13.71 13,190,143 +0.25(+1.87%)
Mar 12, 2003 13.26 13.47 13.22 13.46 12,145,620 +0.21(+1.55%)
Mar 11, 2003 13.10 13.44 13.09 13.26 14,371,927 +0.15(+1.14%)
Mar 10, 2003 13.27 13.27 13.09 13.11 8,845,269 -0.19(-1.45%)
Mar 07, 2003 13.17 13.31 13.07 13.30 12,612,795 +0.13(+1.01%)
Mar 06, 2003 13.19 13.35 13.17 13.17 10,927,011 -0.14(-1.04%)
Mar 05, 2003 13.10 13.31 13.09 13.31 11,237,446 +0.18(+1.38%)
Mar 04, 2003 13.31 13.33 13.10 13.12 10,738,619 -0.15(-1.15%)
Mar 03, 2003 13.53 13.53 13.26 13.28 12,483,143 -0.17(-1.27%)
Feb 28, 2003 13.57 13.63 13.39 13.45 11,518,663 -0.12(-0.90%)
Feb 27, 2003 13.59 13.64 13.47 13.57 12,907,708 +0.01(+0.06%)
Feb 26, 2003 13.62 13.66 13.51 13.56 8,115,442 -0.09(-0.64%)
Feb 25, 2003 13.52 13.65 13.42 13.65 12,257,621 +0.03(+0.23%)
Feb 24, 2003 13.75 13.77 13.57 13.62 10,010,010 -0.22(-1.60%)
Feb 21, 2003 13.82 13.88 13.67 13.84 10,561,488 +0.13(+0.95%)
Feb 20, 2003 13.78 13.83 13.65 13.71 7,476,920 -0.09(-0.66%)
Feb 19, 2003 13.86 13.88 13.69 13.80 6,804,615 -0.10(-0.72%)
Feb 18, 2003 13.78 13.96 13.78 13.90 9,547,705 +0.15(+1.09%)
Feb 14, 2003 13.59 13.75 13.50 13.75 10,247,706 +0.16(+1.21%)
Feb 13, 2003 13.65 13.68 13.40 13.59 11,502,837 -0.10(-0.74%)
Feb 12, 2003 13.68 13.74 13.59 13.69 8,424,660 +0.02(+0.16%)
Feb 11, 2003 13.94 13.99 13.62 13.67 10,548,706 -0.28(-1.98%)
Feb 10, 2003 13.86 13.97 13.80 13.94 11,098,663 +0.15(+1.06%)
Feb 07, 2003 13.94 14.03 13.71 13.80 11,590,185 -0.14(-1.03%)
Feb 06, 2003 13.98 14.03 13.83 13.94 10,805,880 -0.07(-0.53%)
Feb 05, 2003 14.11 14.17 13.93 14.01 11,073,098 -0.10(-0.71%)
Feb 04, 2003 13.99 14.13 13.89 14.11 10,470,793 +0.03(+0.22%)
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.