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, 2016 64.34 64.72 64.09 64.70 11,629,016 +0.29(+0.45%)
Apr 28, 2016 64.18 64.82 64.11 64.41 9,430,978 -0.10(-0.16%)
Apr 27, 2016 64.18 64.72 63.88 64.51 9,521,673 +0.27(+0.43%)
Apr 26, 2016 65.81 65.81 63.97 64.24 17,016,672 -1.50(-2.28%)
Apr 25, 2016 65.35 65.80 64.94 65.74 9,501,331 +0.37(+0.57%)
Apr 22, 2016 64.93 65.37 64.53 65.37 9,940,798 +0.12(+0.19%)
Apr 21, 2016 65.44 65.66 65.05 65.25 10,899,810 -0.61(-0.92%)
Apr 20, 2016 67.26 67.30 65.80 65.86 11,298,673 -1.40(-2.08%)
Apr 19, 2016 66.95 67.59 66.91 67.25 8,180,517 +0.36(+0.54%)
Apr 18, 2016 66.46 67.02 66.23 66.89 6,969,231 +0.43(+0.64%)
Apr 15, 2016 66.26 66.57 66.10 66.46 9,038,866 +0.23(+0.35%)
Apr 14, 2016 66.18 66.51 65.85 66.23 8,549,842 +0.18(+0.27%)
Apr 13, 2016 66.52 66.83 65.56 66.05 14,655,149 -0.30(-0.45%)
Apr 12, 2016 66.25 66.65 66.04 66.35 8,841,057 +0.08(+0.12%)
Apr 11, 2016 66.51 66.75 66.21 66.27 8,840,974 -0.38(-0.56%)
Apr 08, 2016 66.83 66.84 66.30 66.64 6,807,816 -0.03(-0.05%)
Apr 07, 2016 66.67 67.03 66.38 66.67 8,309,617 -0.46(-0.68%)
Apr 06, 2016 66.59 67.15 66.55 67.13 7,855,405 +0.52(+0.78%)
Apr 05, 2016 66.61 66.93 66.47 66.61 6,565,713 -0.04(-0.06%)
Apr 04, 2016 67.00 67.00 66.51 66.65 6,983,136 -0.26(-0.38%)
Apr 01, 2016 65.68 66.98 65.63 66.91 10,023,363 +0.98(+1.48%)
Mar 31, 2016 66.28 66.48 65.80 65.93 8,513,504 -0.30(-0.45%)
Mar 30, 2016 66.55 66.77 66.20 66.23 8,645,634 -0.10(-0.14%)
Mar 29, 2016 66.21 66.55 65.81 66.32 8,403,848 +0.14(+0.22%)
Mar 28, 2016 66.47 66.84 66.10 66.18 6,227,882 -0.22(-0.33%)
Mar 24, 2016 66.05 66.39 66.39 66.39 8,296,865 +0.06(+0.08%)
Mar 23, 2016 66.26 66.87 66.15 66.34 6,984,558 +0.06(+0.10%)
Mar 22, 2016 66.71 66.74 66.07 66.27 8,996,304 -0.46(-0.70%)
Mar 21, 2016 66.58 67.17 66.41 66.74 10,768,657 +0.14(+0.20%)
Mar 18, 2016 66.37 66.88 66.03 66.60 41,992,040 +0.32(+0.48%)
Mar 17, 2016 65.11 66.66 65.10 66.28 15,058,254 +1.13(+1.73%)
Mar 16, 2016 65.13 65.52 64.46 65.15 11,847,569 +0.02(+0.04%)
Mar 15, 2016 64.88 65.25 64.69 65.13 11,607,705 +0.11(+0.17%)
Mar 14, 2016 65.34 65.56 64.62 65.02 15,467,512 -0.46(-0.71%)
Mar 11, 2016 66.28 66.32 65.23 65.48 13,869,769 -0.42(-0.64%)
Mar 10, 2016 66.59 66.67 65.48 65.91 12,965,802 -0.54(-0.82%)
Mar 09, 2016 66.72 67.03 66.23 66.45 11,173,278 -0.08(-0.12%)
Mar 08, 2016 66.46 67.08 66.22 66.53 9,723,427 -0.03(-0.05%)
Mar 07, 2016 66.63 67.04 66.48 66.56 8,480,016 -0.31(-0.47%)
Mar 04, 2016 66.18 67.07 65.89 66.87 11,743,880 +0.52(+0.78%)
Mar 03, 2016 66.11 66.43 65.83 66.35 10,920,317 +0.23(+0.35%)
Mar 02, 2016 65.34 66.21 64.76 66.12 15,102,065 +1.06(+1.63%)
Mar 01, 2016 64.51 65.17 64.51 65.06 11,836,986 +0.75(+1.17%)
Feb 29, 2016 64.96 65.16 64.25 64.31 13,798,481 -0.65(-1.00%)
Feb 26, 2016 66.10 66.20 64.84 64.96 11,587,059 -0.99(-1.51%)
Feb 25, 2016 65.44 65.95 65.26 65.95 8,475,835 +0.62(+0.96%)
Feb 24, 2016 65.09 65.39 64.61 65.33 8,438,275 -0.20(-0.31%)
Feb 23, 2016 65.68 66.05 65.37 65.53 7,291,693 -0.26(-0.39%)
Feb 22, 2016 65.51 66.22 65.45 65.79 8,634,815 +0.27(+0.42%)
Feb 19, 2016 65.65 65.89 65.20 65.51 9,625,158 -0.15(-0.23%)
Feb 18, 2016 65.87 65.94 65.05 65.67 9,613,840 -0.38(-0.57%)
Feb 17, 2016 65.40 66.35 65.29 66.04 13,599,358 +0.78(+1.20%)
Feb 16, 2016 65.67 65.67 64.75 65.26 11,675,692 +0.38(+0.59%)
Feb 12, 2016 64.37 64.87 64.87 64.87 11,618,258 +0.87(+1.36%)
Feb 11, 2016 64.39 64.81 63.78 64.00 15,407,927 -1.38(-2.11%)
Feb 10, 2016 66.41 66.48 65.25 65.38 13,214,393 -0.82(-1.23%)
Feb 09, 2016 65.55 66.48 64.90 66.19 17,861,882 +0.02(+0.02%)
Feb 08, 2016 64.31 66.26 64.31 66.18 20,636,802 +1.14(+1.75%)
Feb 05, 2016 64.54 65.04 64.54 65.04 12,431,650 +0.40(+0.62%)
Feb 04, 2016 64.76 64.96 64.34 64.64 10,355,618 -0.32(-0.49%)
Feb 03, 2016 64.46 65.07 64.10 64.96 12,671,316 +0.70(+1.10%)
Feb 02, 2016 64.15 64.51 63.93 64.26 11,381,443 -0.72(-1.11%)
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.