Procter & Gamble (NY: PG )

159.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 38.50 39.06 38.49 38.73 2,796,800 +0.01(+0.03%)
Nov 29, 2001 38.05 38.80 37.62 38.72 3,638,400 +0.72(+1.89%)
Nov 28, 2001 38.42 38.62 37.97 38.00 2,696,700 -0.56(-1.45%)
Nov 27, 2001 38.85 39.12 38.46 38.56 3,241,200 -0.52(-1.32%)
Nov 26, 2001 39.03 39.20 38.75 39.08 2,268,100 -0.15(-0.38%)
Nov 23, 2001 38.95 39.25 38.90 39.22 840,100 +0.27(+0.71%)
Nov 21, 2001 39.00 39.28 38.88 38.95 2,052,000 -0.30(-0.76%)
Nov 20, 2001 39.10 39.34 38.85 39.25 2,672,400 -0.09(-0.23%)
Nov 19, 2001 39.42 39.50 39.00 39.34 2,737,900 -0.03(-0.08%)
Nov 16, 2001 39.34 39.37 38.88 39.37 2,716,800 +0.22(+0.57%)
Nov 15, 2001 39.12 39.42 38.99 39.15 2,985,600 +0.03(+0.08%)
Nov 14, 2001 38.99 39.12 38.62 39.12 3,202,500 +0.19(+0.48%)
Nov 13, 2001 38.72 38.95 38.24 38.93 2,629,900 +0.30(+0.76%)
Nov 12, 2001 38.33 38.72 38.24 38.63 1,929,100 -0.02(-0.05%)
Nov 09, 2001 38.20 38.76 38.15 38.65 2,324,300 +0.31(+0.80%)
Nov 08, 2001 39.00 39.00 38.10 38.35 3,106,600 -0.71(-1.81%)
Nov 07, 2001 38.72 39.10 38.69 39.05 2,907,600 +0.05(+0.14%)
Nov 06, 2001 38.47 39.00 38.17 39.00 2,757,000 +0.53(+1.39%)
Nov 05, 2001 38.04 38.49 37.97 38.47 3,137,200 +0.47(+1.22%)
Nov 02, 2001 37.90 38.30 37.60 38.00 2,893,900 +0.01(+0.03%)
Nov 01, 2001 36.90 37.99 36.82 37.99 4,879,000 +1.10(+2.98%)
Oct 31, 2001 37.10 37.21 36.72 36.89 3,783,600 -0.21(-0.57%)
Oct 30, 2001 35.99 37.12 35.88 37.10 5,320,900 +1.45(+4.07%)
Oct 29, 2001 36.51 36.62 35.65 35.65 2,735,400 -1.02(-2.79%)
Oct 26, 2001 36.12 36.77 35.94 36.67 2,381,200 +0.53(+1.47%)
Oct 25, 2001 35.35 36.24 35.26 36.15 2,356,400 +0.44(+1.25%)
Oct 24, 2001 35.88 36.08 35.68 35.70 2,425,800 -0.05(-0.14%)
Oct 23, 2001 36.35 36.42 35.53 35.75 2,095,700 -0.47(-1.31%)
Oct 22, 2001 35.88 36.45 35.80 36.22 2,161,700 +0.35(+0.98%)
Oct 19, 2001 35.47 36.10 35.38 35.88 2,995,300 +0.72(+2.06%)
Oct 18, 2001 35.10 35.90 35.00 35.15 3,758,100 +0.25(+0.72%)
Oct 17, 2001 35.28 35.60 34.87 34.90 3,653,800 -0.56(-1.59%)
Oct 16, 2001 35.37 35.53 35.05 35.47 4,235,200 -0.09(-0.25%)
Oct 15, 2001 35.75 35.75 35.31 35.55 2,970,600 -0.42(-1.15%)
Oct 12, 2001 35.78 36.10 35.75 35.97 2,944,900 -0.32(-0.90%)
Oct 11, 2001 36.51 36.75 35.90 36.29 3,184,700 -0.38(-1.02%)
Oct 10, 2001 36.03 37.07 36.03 36.67 2,785,000 +0.40(+1.10%)
Oct 09, 2001 36.12 36.89 36.05 36.27 2,709,100 +0.15(+0.40%)
Oct 08, 2001 36.00 36.55 35.88 36.12 2,119,400 -0.22(-0.61%)
Oct 05, 2001 35.65 36.49 35.65 36.35 3,071,500 +0.75(+2.09%)
Oct 04, 2001 36.53 36.55 35.58 35.60 3,992,100 -1.03(-2.80%)
Oct 03, 2001 36.40 36.70 35.95 36.62 4,141,300 -0.01(-0.04%)
Oct 02, 2001 36.20 36.72 36.12 36.64 2,857,200 +0.44(+1.23%)
Oct 01, 2001 36.25 36.50 35.87 36.20 3,507,600 -0.20(-0.55%)
Sep 28, 2001 36.37 36.58 36.01 36.40 4,981,500 +0.19(+0.54%)
Sep 27, 2001 35.75 36.20 35.53 36.20 3,569,800 +0.64(+1.79%)
Sep 26, 2001 35.85 36.12 35.40 35.56 3,453,300 +0.06(+0.18%)
Sep 25, 2001 34.73 35.60 34.72 35.50 3,992,700 +0.77(+2.22%)
Sep 24, 2001 34.50 35.22 34.45 34.73 5,177,300 +1.23(+3.67%)
Sep 21, 2001 35.33 35.83 33.50 33.50 10,070,400 -2.90(-7.98%)
Sep 20, 2001 37.00 37.00 36.28 36.40 4,889,700 -0.87(-2.33%)
Sep 19, 2001 37.33 37.51 36.62 37.28 5,547,600 +0.18(+0.47%)
Sep 18, 2001 37.05 37.12 36.55 37.10 4,625,700 -0.18(-0.47%)
Sep 17, 2001 36.80 37.45 36.15 37.28 5,930,400 +0.18(+0.47%)
Sep 10, 2001 36.72 37.20 36.65 37.10 3,716,800 -0.08(-0.20%)
Sep 07, 2001 37.45 37.60 36.70 37.17 3,254,500 -0.58(-1.52%)
Sep 06, 2001 37.94 37.99 37.35 37.75 4,372,200 -0.19(-0.50%)
Sep 05, 2001 37.96 38.12 37.45 37.94 3,843,600 +0.18(+0.48%)
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.