Skip to main content

Procter & Gamble (NY: PG )

149.93 +1.37 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 56.20 56.75 55.43 55.51 12,663,818 -0.72(-1.28%)
Jul 30, 2009 56.57 57.00 55.93 56.23 11,966,478 +0.11(+0.20%)
Jul 29, 2009 55.56 56.37 55.56 56.12 9,666,225 +0.41(+0.74%)
Jul 28, 2009 55.60 55.96 55.28 55.71 8,147,204 +0.04(+0.07%)
Jul 27, 2009 55.78 55.98 55.35 55.67 6,866,736 -0.17(-0.30%)
Jul 24, 2009 55.64 55.90 55.33 55.84 8,710,119 +0.68(+1.23%)
Jul 23, 2009 54.93 55.56 54.80 55.16 15,014,279 +0.29(+0.53%)
Jul 22, 2009 55.16 55.36 54.65 54.87 10,000,051 -0.62(-1.12%)
Jul 21, 2009 55.94 56.18 52.00 55.49 11,131,733 -0.07(-0.13%)
Jul 20, 2009 56.01 56.03 55.15 55.56 10,924,906 -0.36(-0.64%)
Jul 17, 2009 55.26 55.92 54.93 55.92 13,344,842 +0.71(+1.29%)
Jul 16, 2009 54.65 55.44 54.50 55.21 12,621,965 +0.56(+1.02%)
Jul 15, 2009 53.61 54.73 53.50 54.65 15,161,257 +1.11(+2.07%)
Jul 14, 2009 53.07 53.77 52.74 53.54 12,817,301 +0.56(+1.06%)
Jul 13, 2009 52.53 53.14 52.52 52.98 12,289,014 +0.76(+1.46%)
Jul 10, 2009 52.18 52.50 51.94 52.22 9,267,388 -0.19(-0.36%)
Jul 09, 2009 52.65 52.75 52.18 52.41 11,648,017 -0.23(-0.44%)
Jul 08, 2009 52.02 52.81 51.54 52.64 16,899,452 +0.73(+1.41%)
Jul 07, 2009 51.99 52.44 51.63 51.91 13,430,496 -0.26(-0.50%)
Jul 06, 2009 50.75 52.42 50.52 52.17 16,040,821 +1.06(+2.07%)
Jul 02, 2009 51.79 51.83 50.74 51.11 15,211,907 -0.89(-1.71%)
Jul 01, 2009 51.47 52.53 51.28 52.00 14,314,246 +0.90(+1.76%)
Jun 30, 2009 52.23 52.23 50.75 51.10 14,393,611 -1.13(-2.16%)
Jun 29, 2009 51.92 52.40 51.60 52.23 8,899,644 +0.48(+0.93%)
Jun 26, 2009 51.46 52.03 51.05 51.75 25,129,268 +0.07(+0.14%)
Jun 25, 2009 51.10 52.03 50.90 51.68 13,723,242 +1.13(+2.24%)
Jun 24, 2009 50.58 50.98 50.06 50.55 12,398,967 +0.00(+0.00%)
Jun 23, 2009 50.52 50.82 50.39 50.55 10,611,787 -0.01(-0.02%)
Jun 22, 2009 50.33 50.87 47.00 50.56 12,992,156 -0.08(-0.16%)
Jun 19, 2009 51.28 51.47 50.24 50.64 19,541,888 -0.53(-1.04%)
Jun 18, 2009 50.07 51.36 50.01 51.17 12,999,538 +1.16(+2.32%)
Jun 17, 2009 50.13 50.63 50.00 50.01 12,696,615 -0.09(-0.18%)
Jun 16, 2009 51.61 51.61 50.03 50.10 15,721,825 -1.88(-3.63%)
Jun 15, 2009 52.38 52.38 51.07 51.98 12,158,059 -0.56(-1.08%)
Jun 12, 2009 51.88 52.77 51.73 52.55 10,352,651 +0.54(+1.04%)
Jun 11, 2009 52.05 52.74 51.95 52.01 10,867,361 -0.07(-0.13%)
Jun 10, 2009 52.69 52.93 51.57 52.08 13,082,494 -0.33(-0.63%)
Jun 09, 2009 52.84 52.90 52.25 52.41 11,592,559 -0.73(-1.37%)
Jun 08, 2009 52.62 53.58 52.61 53.14 10,651,795 -0.04(-0.08%)
Jun 05, 2009 53.56 53.95 52.91 53.18 10,550,930 -0.17(-0.32%)
Jun 04, 2009 53.76 53.86 52.97 53.35 9,986,963 -0.46(-0.85%)
Jun 03, 2009 53.38 53.84 52.90 53.81 12,643,434 +0.10(+0.19%)
Jun 02, 2009 53.23 54.13 53.16 53.71 11,923,394 +0.35(+0.66%)
Jun 01, 2009 52.55 53.65 52.36 53.36 12,486,978 +1.42(+2.73%)
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%)
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.