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 30, 2015 62.41 62.57 61.72 62.07 12,053,883 -0.27(-0.43%)
Apr 29, 2015 62.45 62.69 62.23 62.33 15,190,339 -0.44(-0.71%)
Apr 28, 2015 63.02 63.09 62.60 62.78 10,755,041 -0.14(-0.22%)
Apr 27, 2015 63.16 63.39 62.82 62.92 11,775,747 -0.31(-0.49%)
Apr 24, 2015 63.26 63.64 63.15 63.23 11,254,680 +0.04(+0.06%)
Apr 23, 2015 63.55 64.09 63.15 63.19 18,663,122 -1.15(-1.79%)
Apr 22, 2015 64.44 64.54 63.96 64.34 8,718,564 +0.01(+0.01%)
Apr 21, 2015 64.58 64.89 64.20 64.34 9,938,843 +0.16(+0.25%)
Apr 20, 2015 64.34 65.03 64.12 64.17 9,576,571 +0.26(+0.41%)
Apr 17, 2015 64.27 64.44 63.52 63.91 12,311,561 -0.75(-1.16%)
Apr 16, 2015 64.71 65.10 64.54 64.66 9,834,866 -0.01(-0.01%)
Apr 15, 2015 64.93 65.20 64.65 64.67 9,045,082 -0.07(-0.11%)
Apr 14, 2015 64.58 64.95 64.31 64.74 8,771,679 +0.13(+0.20%)
Apr 13, 2015 64.27 65.01 64.23 64.61 10,705,954 +0.06(+0.10%)
Apr 10, 2015 64.12 64.76 64.05 64.54 9,041,672 +0.36(+0.55%)
Apr 09, 2015 63.99 64.23 63.51 64.19 7,987,035 +0.09(+0.14%)
Apr 08, 2015 63.73 64.41 63.71 64.10 8,423,796 +0.29(+0.46%)
Apr 07, 2015 64.22 64.50 63.75 63.80 8,174,510 -0.50(-0.78%)
Apr 06, 2015 63.44 64.45 63.12 64.30 8,853,999 +0.47(+0.74%)
Apr 02, 2015 63.63 63.83 63.83 63.83 7,967,424 +0.09(+0.13%)
Apr 01, 2015 63.84 63.85 63.07 63.75 9,549,967 +0.29(+0.46%)
Mar 31, 2015 64.09 64.22 63.45 63.45 11,169,810 -0.60(-0.94%)
Mar 30, 2015 63.99 64.23 63.62 64.06 8,286,452 +0.32(+0.50%)
Mar 27, 2015 63.56 63.92 63.49 63.74 8,318,161 +0.12(+0.19%)
Mar 26, 2015 63.95 63.97 63.46 63.62 9,441,961 -0.67(-1.04%)
Mar 25, 2015 65.33 65.33 64.17 64.28 10,953,505 -0.70(-1.08%)
Mar 24, 2015 65.74 65.91 64.95 64.99 9,657,801 -0.73(-1.11%)
Mar 23, 2015 65.33 65.86 65.33 65.71 12,772,965 +0.09(+0.14%)
Mar 20, 2015 65.04 65.66 64.87 65.62 29,159,238 +1.05(+1.63%)
Mar 19, 2015 64.63 64.85 64.37 64.57 11,954,756 -0.29(-0.44%)
Mar 18, 2015 64.17 65.09 63.51 64.85 16,281,319 +0.70(+1.09%)
Mar 17, 2015 64.55 64.56 63.83 64.16 9,697,119 -0.55(-0.85%)
Mar 16, 2015 63.56 65.01 63.49 64.71 20,168,750 +1.34(+2.11%)
Mar 13, 2015 63.48 63.72 62.84 63.37 9,675,566 -0.20(-0.32%)
Mar 12, 2015 63.18 63.59 63.12 63.57 8,976,391 +0.54(+0.86%)
Mar 11, 2015 63.14 63.33 62.58 63.03 12,999,583 -0.12(-0.18%)
Mar 10, 2015 63.86 64.18 63.14 63.14 12,501,889 -1.20(-1.87%)
Mar 09, 2015 64.11 64.44 64.03 64.34 9,461,404 +0.33(+0.52%)
Mar 06, 2015 65.31 65.33 63.79 64.01 14,642,279 -1.53(-2.33%)
Mar 05, 2015 65.53 65.64 65.12 65.54 7,624,209 +0.22(+0.33%)
Mar 04, 2015 65.85 65.95 65.21 65.32 9,481,802 -0.63(-0.95%)
Mar 03, 2015 66.09 66.16 65.50 65.95 7,871,206 -0.19(-0.29%)
Mar 02, 2015 65.92 66.14 65.70 66.14 9,343,072 +0.22(+0.33%)
Feb 27, 2015 65.84 66.12 65.49 65.92 9,924,122 -0.03(-0.05%)
Feb 26, 2015 66.15 66.41 65.74 65.95 10,284,996 -0.22(-0.34%)
Feb 25, 2015 66.36 66.44 66.01 66.18 7,716,944 -0.03(-0.05%)
Feb 24, 2015 66.22 66.40 65.83 66.21 8,396,633 +0.09(+0.13%)
Feb 23, 2015 65.79 66.21 65.55 66.12 10,221,878 +0.40(+0.61%)
Feb 20, 2015 65.78 65.86 65.19 65.72 12,372,943 -0.26(-0.40%)
Feb 19, 2015 66.68 66.83 65.86 65.98 9,385,027 -0.81(-1.22%)
Feb 18, 2015 66.41 66.90 66.22 66.80 10,501,155 +0.60(+0.90%)
Feb 17, 2015 66.64 66.64 65.82 66.20 13,314,452 -0.32(-0.48%)
Feb 13, 2015 66.62 66.52 66.52 66.52 8,099,401 -0.10(-0.15%)
Feb 12, 2015 66.64 66.71 66.14 66.62 7,844,443 +0.30(+0.46%)
Feb 11, 2015 66.56 66.67 65.93 66.32 9,277,478 +0.19(+0.29%)
Feb 10, 2015 66.08 66.26 65.68 66.12 9,116,516 +0.26(+0.40%)
Feb 09, 2015 66.06 66.16 65.50 65.86 11,378,822 -0.43(-0.65%)
Feb 06, 2015 67.03 67.07 65.94 66.29 10,885,860 -0.84(-1.26%)
Feb 05, 2015 66.78 67.20 66.67 67.14 8,434,248 +0.70(+1.06%)
Feb 04, 2015 66.51 66.97 66.25 66.43 11,896,867 -0.12(-0.19%)
Feb 03, 2015 66.56 66.60 65.92 66.56 13,879,389 +0.64(+0.98%)
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.