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 (%)
Apr 29, 2005 35.62 35.84 35.02 35.58 15,753,211 +0.11(+0.30%)
Apr 28, 2005 35.35 36.54 35.31 35.48 23,900,610 +0.30(+0.86%)
Apr 27, 2005 34.94 35.28 34.53 35.18 8,724,748 +0.11(+0.30%)
Apr 26, 2005 35.26 35.40 35.07 35.07 6,250,549 -0.30(-0.85%)
Apr 25, 2005 35.57 35.61 35.09 35.37 9,165,139 -0.04(-0.11%)
Apr 22, 2005 35.54 35.61 35.06 35.41 9,108,835 -0.20(-0.55%)
Apr 21, 2005 35.42 35.61 35.03 35.61 7,212,898 +0.53(+1.50%)
Apr 20, 2005 35.46 35.59 34.99 35.08 10,014,575 -0.62(-1.73%)
Apr 19, 2005 35.77 36.14 35.56 35.70 11,897,272 -0.18(-0.49%)
Apr 18, 2005 36.01 36.13 35.57 35.88 12,073,338 -0.13(-0.36%)
Apr 15, 2005 36.14 36.46 35.88 36.01 14,437,970 -0.13(-0.36%)
Apr 14, 2005 36.33 36.54 36.13 36.14 12,547,512 -0.14(-0.38%)
Apr 13, 2005 36.39 36.58 36.02 36.28 10,602,728 -0.20(-0.56%)
Apr 12, 2005 36.16 36.62 36.08 36.48 10,534,858 +0.12(+0.33%)
Apr 11, 2005 35.99 36.72 35.81 36.37 13,445,796 +0.55(+1.54%)
Apr 08, 2005 36.18 36.18 35.81 35.81 7,868,464 -0.37(-1.03%)
Apr 07, 2005 35.52 36.19 35.49 36.19 12,282,729 +0.73(+2.06%)
Apr 06, 2005 35.49 35.49 35.27 35.46 7,233,137 -0.03(-0.07%)
Apr 05, 2005 35.47 35.59 35.33 35.49 10,247,553 +0.07(+0.19%)
Apr 04, 2005 34.95 35.49 34.78 35.42 12,856,273 +0.85(+2.45%)
Apr 01, 2005 34.89 35.10 34.41 34.57 8,140,855 -0.26(-0.74%)
Mar 31, 2005 35.00 35.03 34.67 34.83 8,205,073 -0.24(-0.67%)
Mar 30, 2005 34.15 35.20 34.12 35.07 13,137,034 +0.99(+2.89%)
Mar 29, 2005 34.43 34.44 34.08 34.08 11,992,686 -0.43(-1.24%)
Mar 28, 2005 34.53 34.64 34.32 34.51 8,762,335 -0.06(-0.17%)
Mar 24, 2005 34.83 34.96 34.57 34.57 7,988,529 -0.15(-0.44%)
Mar 23, 2005 34.20 34.95 34.20 34.72 11,825,598 +0.51(+1.50%)
Mar 22, 2005 34.66 34.69 34.16 34.20 11,047,228 -0.45(-1.31%)
Mar 21, 2005 35.19 35.22 34.57 34.66 7,890,529 -0.43(-1.24%)
Mar 18, 2005 34.89 35.16 34.63 35.09 17,252,126 +0.43(+1.23%)
Mar 17, 2005 34.60 34.83 34.45 34.66 7,978,942 -0.04(-0.11%)
Mar 16, 2005 34.76 35.03 34.57 34.70 7,988,377 -0.07(-0.21%)
Mar 15, 2005 35.06 35.12 34.78 34.78 7,125,854 -0.22(-0.62%)
Mar 14, 2005 34.70 34.99 34.52 34.99 8,099,768 +0.49(+1.41%)
Mar 11, 2005 35.02 35.12 34.49 34.51 9,215,509 -0.50(-1.43%)
Mar 10, 2005 34.85 35.39 34.76 35.01 10,584,619 +0.18(+0.51%)
Mar 09, 2005 35.06 35.16 34.70 34.83 7,762,399 -0.23(-0.66%)
Mar 08, 2005 35.29 35.33 35.03 35.06 7,604,594 -0.23(-0.65%)
Mar 07, 2005 35.47 35.47 35.28 35.29 6,719,702 -0.10(-0.28%)
Mar 04, 2005 35.40 35.49 35.28 35.39 6,927,267 +0.24(+0.69%)
Mar 03, 2005 35.34 35.38 35.06 35.14 9,703,075 -0.07(-0.21%)
Mar 02, 2005 35.00 35.35 34.99 35.22 7,680,681 +0.05(+0.15%)
Mar 01, 2005 34.89 35.19 34.89 35.16 10,762,510 +0.28(+0.79%)
Feb 28, 2005 35.61 35.62 34.83 34.89 13,282,361 -0.72(-2.03%)
Feb 25, 2005 35.37 35.61 35.33 35.61 10,176,336 +0.24(+0.67%)
Feb 24, 2005 35.22 35.42 35.15 35.37 15,341,884 +0.22(+0.64%)
Feb 23, 2005 34.93 35.30 34.76 35.15 13,201,708 +0.81(+2.37%)
Feb 22, 2005 34.93 35.05 34.34 34.34 14,045,514 -0.82(-2.34%)
Feb 18, 2005 35.05 35.43 34.97 35.16 14,505,384 +0.11(+0.32%)
Feb 17, 2005 35.02 35.13 34.89 35.05 9,402,226 +0.01(+0.04%)
Feb 16, 2005 35.15 35.15 34.93 35.03 14,415,144 -0.11(-0.32%)
Feb 15, 2005 34.76 35.24 34.64 35.14 14,738,971 +0.51(+1.48%)
Feb 14, 2005 34.44 34.71 34.39 34.63 20,893,194 +0.36(+1.05%)
Feb 11, 2005 33.97 34.36 33.88 34.27 15,750,624 +0.35(+1.03%)
Feb 10, 2005 33.97 34.10 33.62 33.92 20,124,410 +0.07(+0.21%)
Feb 09, 2005 34.17 34.23 33.85 33.85 16,177,777 -0.31(-0.90%)
Feb 08, 2005 34.52 34.53 34.01 34.16 21,463,846 -0.36(-1.05%)
Feb 07, 2005 34.58 34.82 34.40 34.52 16,062,276 -0.06(-0.17%)
Feb 04, 2005 34.98 34.99 34.39 34.58 16,935,604 -0.41(-1.16%)
Feb 03, 2005 35.05 35.12 34.89 34.99 20,413,998 -0.11(-0.30%)
Feb 02, 2005 34.84 35.22 34.82 35.09 19,972,998 +0.35(+1.00%)
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.