Skip to main content

Procter & Gamble (NY: PG )

148.04 +1.56 (+1.06%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 39.45 39.87 39.35 39.56 1,970,900 -0.19(-0.48%)
Dec 28, 2001 40.15 40.15 39.53 39.76 1,764,900 -0.32(-0.80%)
Dec 27, 2001 40.23 40.30 39.88 40.08 2,135,500 -0.17(-0.43%)
Dec 26, 2001 40.13 40.59 40.11 40.25 1,864,100 +0.12(+0.30%)
Dec 24, 2001 40.32 40.47 40.02 40.13 1,089,300 -0.19(-0.47%)
Dec 21, 2001 40.62 40.69 39.95 40.32 4,424,500 -0.17(-0.43%)
Dec 20, 2001 40.55 40.74 40.37 40.49 2,844,100 -0.23(-0.58%)
Dec 19, 2001 40.35 40.83 40.21 40.73 3,975,900 +0.04(+0.10%)
Dec 18, 2001 40.12 40.86 40.00 40.69 3,291,700 +0.79(+1.98%)
Dec 17, 2001 40.05 40.55 39.90 39.90 3,555,700 -0.05(-0.13%)
Dec 14, 2001 40.15 40.39 39.78 39.95 3,251,800 -0.50(-1.24%)
Dec 13, 2001 39.98 40.55 39.50 40.45 6,370,000 +0.48(+1.19%)
Dec 12, 2001 39.62 40.00 39.45 39.98 8,332,200 +1.62(+4.24%)
Dec 11, 2001 38.42 38.85 38.23 38.35 3,518,000 -0.01(-0.03%)
Dec 10, 2001 37.73 38.71 37.63 38.36 3,864,200 +0.64(+1.71%)
Dec 07, 2001 37.78 37.88 37.38 37.72 2,183,000 -0.13(-0.36%)
Dec 06, 2001 38.23 38.54 37.75 37.85 2,594,000 -0.50(-1.30%)
Dec 05, 2001 38.25 38.85 38.12 38.35 3,184,200 +0.18(+0.47%)
Dec 04, 2001 38.25 38.53 37.87 38.17 2,416,600 +0.02(+0.05%)
Dec 03, 2001 38.73 38.73 38.02 38.15 2,741,200 -0.58(-1.50%)
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 37.98 38.00 2,696,700 -0.56(-1.45%)
Nov 27, 2001 38.85 39.12 38.45 38.56 3,241,200 -0.52(-1.32%)
Nov 26, 2001 39.02 39.20 38.75 39.08 2,268,100 -0.15(-0.38%)
Nov 23, 2001 38.95 39.25 38.90 39.23 840,100 +0.27(+0.71%)
Nov 21, 2001 39.00 39.27 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 38.98 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 38.73 38.95 38.24 38.93 2,629,900 +0.30(+0.76%)
Nov 12, 2001 38.33 38.72 38.23 38.63 1,929,100 -0.02(-0.05%)
Nov 09, 2001 38.20 38.76 38.15 38.66 2,324,300 +0.30(+0.80%)
Nov 08, 2001 39.00 39.00 38.10 38.35 3,106,600 -0.70(-1.81%)
Nov 07, 2001 38.73 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 38.05 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 36.73 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 +0.45(+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 35.52 35.75 2,095,700 -0.48(-1.31%)
Oct 22, 2001 35.88 36.45 35.80 36.23 2,161,700 +0.35(+0.98%)
Oct 19, 2001 35.48 36.10 35.38 35.88 2,995,300 +0.73(+2.06%)
Oct 18, 2001 35.10 35.90 35.00 35.15 3,758,100 +0.25(+0.72%)
Oct 17, 2001 35.27 35.60 34.87 34.90 3,653,800 -0.57(-1.59%)
Oct 16, 2001 35.37 35.52 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 -0.41(-1.15%)
Oct 12, 2001 35.77 36.09 35.75 35.97 2,944,900 -0.33(-0.90%)
Oct 11, 2001 36.51 36.75 35.90 36.30 3,184,700 -0.38(-1.02%)
Oct 10, 2001 36.02 37.07 36.02 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 36.34 3,071,500 +0.74(+2.09%)
Oct 04, 2001 36.52 36.55 35.58 35.60 3,992,100 -1.02(-2.80%)
Oct 03, 2001 36.41 36.70 35.95 36.62 4,141,300 -0.02(-0.04%)
Oct 02, 2001 36.20 36.73 36.12 36.64 2,857,200 +0.45(+1.23%)
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.