Skip to main content

Procter & Gamble (NY: PG )

146.05 +1.35 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 52.62 52.68 51.50 51.94 15,133,681 -0.65(-1.24%)
May 28, 2009 52.26 52.67 51.11 52.59 16,611,303 +0.81(+1.56%)
May 27, 2009 53.72 53.78 51.58 51.78 14,497,526 -2.00(-3.72%)
May 26, 2009 52.94 54.10 52.67 53.78 10,918,534 +0.75(+1.41%)
May 22, 2009 53.07 53.74 52.96 53.03 6,764,998 +0.01(+0.02%)
May 21, 2009 53.48 53.48 52.51 53.02 11,225,864 -1.00(-1.85%)
May 20, 2009 53.74 54.77 53.56 54.02 15,964,164 +1.07(+2.02%)
May 19, 2009 52.57 53.51 52.27 52.95 15,215,105 +0.43(+0.82%)
May 18, 2009 50.98 52.61 50.92 52.52 14,066,019 +1.85(+3.65%)
May 15, 2009 51.43 51.43 50.37 50.67 14,120,257 -0.13(-0.26%)
May 14, 2009 51.02 51.64 50.75 50.80 11,105,756 -0.16(-0.31%)
May 13, 2009 50.53 51.21 50.11 50.96 11,238,891 +0.02(+0.04%)
May 12, 2009 50.40 51.35 50.00 50.94 13,778,918 +0.57(+1.13%)
May 11, 2009 51.42 51.55 50.23 50.37 13,896,676 -1.20(-2.33%)
May 08, 2009 52.00 52.19 51.19 51.57 13,417,007 +0.40(+0.77%)
May 07, 2009 51.00 52.19 50.62 51.17 13,718,135 +0.33(+0.66%)
May 06, 2009 50.00 50.86 49.90 50.84 14,932,263 +1.05(+2.11%)
May 05, 2009 50.76 50.99 49.51 49.79 12,299,282 -1.20(-2.35%)
May 04, 2009 50.75 51.03 50.70 50.99 12,625,193 +1.49(+3.01%)
May 01, 2009 49.60 49.75 48.55 49.50 11,888,565 +0.06(+0.12%)
Apr 30, 2009 50.23 50.23 48.25 49.44 24,560,624 -0.80(-1.59%)
Apr 29, 2009 49.91 50.97 49.82 50.24 11,399,161 +0.27(+0.54%)
Apr 28, 2009 49.75 50.18 49.25 49.97 9,004,730 +0.00(+0.00%)
Apr 27, 2009 49.07 50.41 49.07 49.97 9,600,111 +0.46(+0.93%)
Apr 24, 2009 49.50 49.89 48.89 49.51 11,324,188 +0.19(+0.39%)
Apr 23, 2009 49.84 49.84 48.75 49.32 11,859,198 -0.28(-0.56%)
Apr 22, 2009 50.96 50.96 49.54 49.60 13,385,373 -1.68(-3.28%)
Apr 21, 2009 50.82 51.67 49.50 51.28 12,604,046 +0.55(+1.08%)
Apr 20, 2009 51.57 51.97 50.62 50.73 15,444,541 -0.93(-1.80%)
Apr 17, 2009 51.15 51.96 50.82 51.66 21,662,434 +1.23(+2.44%)
Apr 16, 2009 49.20 50.74 49.11 50.43 16,333,128 +1.68(+3.45%)
Apr 15, 2009 47.68 48.86 47.65 48.75 14,181,502 +1.50(+3.17%)
Apr 14, 2009 47.98 48.03 46.98 47.25 15,096,040 -0.79(-1.64%)
Apr 13, 2009 48.88 49.03 47.95 48.04 12,908,680 -1.15(-2.34%)
Apr 09, 2009 49.17 49.29 48.37 49.19 14,766,398 +0.72(+1.49%)
Apr 08, 2009 48.80 49.00 47.88 48.47 9,434,277 -0.21(-0.43%)
Apr 07, 2009 49.42 49.42 48.53 48.68 9,801,253 -0.97(-1.95%)
Apr 06, 2009 49.46 49.97 48.91 49.65 10,345,398 +0.02(+0.04%)
Apr 03, 2009 49.54 49.75 48.72 49.63 14,800,187 +0.21(+0.42%)
Apr 02, 2009 48.72 50.29 48.72 49.42 18,320,456 +1.21(+2.51%)
Apr 01, 2009 46.75 48.48 46.29 48.21 17,104,252 +1.12(+2.38%)
Mar 31, 2009 47.56 47.83 46.95 47.09 13,847,478 -0.19(-0.40%)
Mar 30, 2009 48.04 48.10 46.57 47.28 12,747,896 -1.48(-3.04%)
Mar 26, 2009 48.27 48.82 47.51 48.76 16,256,320 +0.70(+1.46%)
Mar 25, 2009 47.70 48.60 47.20 48.06 15,275,836 +0.99(+2.10%)
Mar 24, 2009 47.42 48.21 46.89 47.07 12,158,705 -0.67(-1.40%)
Mar 23, 2009 46.97 47.80 46.75 47.74 16,279,279 +2.15(+4.72%)
Mar 20, 2009 46.55 46.94 45.52 45.59 25,561,114 -0.92(-1.97%)
Mar 19, 2009 48.24 48.42 46.20 46.51 16,169,574 -1.51(-3.15%)
Mar 18, 2009 47.75 48.74 46.99 48.02 16,708,364 +0.04(+0.08%)
Mar 17, 2009 47.95 48.14 47.41 47.98 11,481,410 +0.16(+0.33%)
Mar 16, 2009 47.37 48.41 47.17 47.82 15,181,897 +0.87(+1.85%)
Mar 13, 2009 46.10 47.08 45.66 46.95 0 +1.17(+2.56%)
Mar 12, 2009 44.89 45.90 44.52 45.78 13,715,298 +0.71(+1.58%)
Mar 11, 2009 45.59 45.74 44.76 45.07 13,395,855 -0.10(-0.22%)
Mar 10, 2009 44.51 45.19 44.37 45.17 20,635,800 +0.99(+2.24%)
Mar 09, 2009 45.30 45.60 43.93 44.18 16,927,432 -1.53(-3.35%)
Mar 06, 2009 45.87 46.59 44.63 45.71 0 +0.31(+0.68%)
Mar 05, 2009 46.45 46.81 44.93 45.40 19,468,908 -1.91(-4.04%)
Mar 04, 2009 46.93 48.00 46.67 47.31 15,701,049 +0.36(+0.77%)
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.