Procter & Gamble (NY: PG )

162.62 USD +0.62 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 54.02 54.20 53.48 53.48 5,176,500 -0.62(-1.15%)
Nov 29, 2004 53.97 54.44 53.52 54.10 5,204,200 +0.46(+0.86%)
Nov 26, 2004 53.95 54.05 53.64 53.64 1,609,800 -0.30(-0.56%)
Nov 24, 2004 54.15 54.29 53.77 53.94 3,257,100 -0.12(-0.22%)
Nov 23, 2004 54.46 54.51 53.75 54.06 4,242,900 -0.40(-0.73%)
Nov 22, 2004 54.08 54.58 54.02 54.46 4,004,600 +0.14(+0.26%)
Nov 19, 2004 54.78 54.95 54.04 54.32 4,902,200 -0.45(-0.82%)
Nov 18, 2004 54.38 54.95 54.23 54.77 3,825,200 +0.28(+0.51%)
Nov 17, 2004 54.48 54.74 54.17 54.49 4,369,100 +0.14(+0.26%)
Nov 16, 2004 54.50 54.65 54.22 54.35 4,340,400 -0.13(-0.24%)
Nov 15, 2004 54.60 54.82 54.07 54.48 5,108,200 -0.12(-0.22%)
Nov 12, 2004 54.01 54.76 53.91 54.60 5,692,900 +0.60(+1.11%)
Nov 11, 2004 53.38 54.17 53.23 54.00 5,025,600 +1.00(+1.89%)
Nov 10, 2004 52.85 53.57 52.80 53.00 5,087,400 +0.23(+0.44%)
Nov 09, 2004 53.39 53.64 52.70 52.77 5,673,000 -0.52(-0.98%)
Nov 08, 2004 53.52 53.52 52.89 53.29 5,415,700 -0.23(-0.43%)
Nov 05, 2004 53.39 53.89 53.19 53.52 5,918,500 +0.33(+0.62%)
Nov 04, 2004 52.00 53.27 51.83 53.19 7,271,300 +1.33(+2.56%)
Nov 03, 2004 51.95 51.95 51.22 51.86 6,472,800 +0.89(+1.75%)
Nov 02, 2004 51.00 51.15 50.79 50.97 8,559,400 -0.03(-0.06%)
Nov 01, 2004 51.25 51.48 50.85 51.00 7,285,200 -0.18(-0.35%)
Oct 29, 2004 51.00 51.51 51.00 51.18 8,496,100 -0.13(-0.25%)
Oct 28, 2004 52.50 52.50 50.53 51.31 14,623,700 -0.47(-0.91%)
Oct 27, 2004 52.25 52.75 50.81 51.78 15,659,900 -1.43(-2.69%)
Oct 26, 2004 51.85 53.21 51.53 53.21 8,732,300 +0.88(+1.68%)
Oct 25, 2004 53.00 53.01 52.20 52.33 5,176,700 -0.72(-1.36%)
Oct 22, 2004 53.70 53.82 53.00 53.05 3,577,500 -0.57(-1.06%)
Oct 21, 2004 53.31 53.98 52.89 53.62 4,638,100 +0.06(+0.11%)
Oct 20, 2004 52.80 53.57 52.77 53.56 4,315,100 +0.56(+1.06%)
Oct 19, 2004 53.66 53.95 53.00 53.00 3,933,900 -0.66(-1.23%)
Oct 18, 2004 53.61 53.79 53.25 53.66 4,807,600 -0.03(-0.06%)
Oct 15, 2004 53.54 54.38 53.47 53.69 5,136,600 +0.72(+1.36%)
Oct 14, 2004 52.85 53.22 52.84 52.97 3,913,500 -0.05(-0.09%)
Oct 13, 2004 53.50 53.54 52.77 53.02 4,949,800 -0.51(-0.95%)
Oct 12, 2004 53.40 53.98 53.40 53.53 4,792,600 -0.14(-0.26%)
Oct 11, 2004 53.45 53.90 53.10 53.67 3,895,100 +0.22(+0.41%)
Oct 08, 2004 53.42 54.02 53.22 53.45 5,804,700 -0.19(-0.35%)
Oct 07, 2004 54.35 54.40 53.60 53.64 3,844,700 -0.66(-1.22%)
Oct 06, 2004 54.26 54.37 54.00 54.30 4,372,300 +0.04(+0.07%)
Oct 05, 2004 54.20 54.36 54.02 54.26 3,869,500 -0.09(-0.17%)
Oct 04, 2004 54.74 54.90 54.30 54.35 5,697,400 -0.31(-0.57%)
Oct 01, 2004 54.35 54.67 54.15 54.66 4,841,700 +0.54(+1.00%)
Sep 30, 2004 54.08 54.72 53.88 54.12 6,556,400 -0.34(-0.62%)
Sep 29, 2004 53.55 54.48 53.37 54.46 7,213,600 +0.69(+1.28%)
Sep 28, 2004 53.75 53.82 53.27 53.77 4,890,600 +0.14(+0.26%)
Sep 27, 2004 53.92 54.15 53.60 53.63 5,009,600 -0.45(-0.83%)
Sep 24, 2004 53.96 54.40 53.83 54.08 5,702,700 -0.20(-0.37%)
Sep 23, 2004 54.29 54.52 54.15 54.28 4,787,500 -0.02(-0.04%)
Sep 22, 2004 54.30 54.65 54.07 54.30 5,887,600 -0.58(-1.06%)
Sep 21, 2004 54.35 54.91 53.82 54.88 7,669,000 +0.50(+0.92%)
Sep 20, 2004 55.61 55.72 54.24 54.38 10,802,600 -1.88(-3.34%)
Sep 17, 2004 56.19 56.95 55.86 56.26 8,028,400 +0.35(+0.63%)
Sep 16, 2004 55.85 56.04 55.68 55.91 3,769,400 -0.39(-0.69%)
Sep 15, 2004 56.55 56.73 56.30 56.30 3,681,800 -0.35(-0.62%)
Sep 14, 2004 56.48 56.86 56.21 56.65 3,989,700 +0.38(+0.68%)
Sep 13, 2004 56.19 56.34 55.70 56.27 4,293,600 +0.09(+0.16%)
Sep 10, 2004 56.05 56.22 55.62 56.18 3,656,200 +0.09(+0.16%)
Sep 09, 2004 56.61 56.67 55.93 56.09 5,241,500 -0.64(-1.13%)
Sep 08, 2004 56.55 56.90 56.20 56.73 4,507,500 +0.08(+0.14%)
Sep 07, 2004 56.35 56.90 56.31 56.65 3,656,500 +0.10(+0.18%)
Sep 03, 2004 56.60 56.90 56.49 56.55 3,567,800 +0.06(+0.11%)
Sep 02, 2004 56.17 56.54 55.89 56.49 2,742,700 +0.29(+0.52%)
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.