Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Procter & Gamble (NY: PG )

174.22 +2.68 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2000 8.369 8.963 8.321 8.868 38,347,892 +0.49(+5.82%)
Jun 29, 2000 8.604 8.615 8.380 8.380 15,606,979 -0.30(-3.46%)
Jun 28, 2000 8.672 8.751 8.615 8.680 11,825,146 -0.01(-0.14%)
Jun 27, 2000 8.672 8.849 8.615 8.693 13,625,349 +0.00(+0.00%)
Jun 26, 2000 8.594 8.721 8.585 8.693 11,473,169 +0.11(+1.26%)
Jun 23, 2000 8.555 8.663 8.477 8.585 13,466,319 +0.13(+1.50%)
Jun 22, 2000 8.537 8.565 8.447 8.458 11,502,607 -0.07(-0.79%)
Jun 21, 2000 8.654 8.663 8.477 8.526 13,115,942 -0.11(-1.25%)
Jun 20, 2000 8.732 8.751 8.585 8.633 12,799,163 -0.13(-1.50%)
Jun 19, 2000 8.780 8.829 8.604 8.765 10,739,457 +0.09(+1.06%)
Jun 16, 2000 8.907 8.937 8.672 8.672 18,516,228 -0.20(-2.20%)
Jun 15, 2000 8.937 8.985 8.819 8.868 18,330,960 -0.04(-0.44%)
Jun 14, 2000 8.868 8.927 8.760 8.907 12,925,234 +0.00(+0.00%)
Jun 13, 2000 8.721 8.907 8.721 8.907 14,826,550 +0.10(+1.10%)
Jun 12, 2000 8.907 8.937 8.760 8.810 14,913,904 -0.10(-1.09%)
Jun 09, 2000 8.877 8.985 8.721 8.907 28,764,518 -0.08(-0.87%)
Jun 08, 2000 9.162 9.376 8.732 8.985 72,304,712 -0.68(-7.08%)
Jun 07, 2000 9.826 9.982 9.669 9.669 10,044,143 -0.21(-2.17%)
Jun 06, 2000 9.826 9.952 9.787 9.883 6,956,665 -0.01(-0.09%)
Jun 05, 2000 10.00 10.00 9.766 9.893 12,137,766 -0.11(-1.08%)
Jun 02, 2000 10.21 10.21 9.923 10.00 16,739,065 -0.25(-2.47%)
Jun 01, 2000 10.33 10.37 10.21 10.25 12,320,794 -0.14(-1.32%)
May 31, 2000 10.31 10.45 10.24 10.39 6,733,639 +0.06(+0.57%)
May 30, 2000 10.36 10.37 10.27 10.33 6,991,542 -0.02(-0.20%)
May 26, 2000 10.27 10.38 10.25 10.35 7,140,973 +0.05(+0.47%)
May 25, 2000 10.25 10.31 10.12 10.30 10,587,147 +0.01(+0.11%)
May 24, 2000 10.09 10.35 10.06 10.29 14,100,837 +0.23(+2.33%)
May 23, 2000 10.06 10.19 9.962 10.06 8,472,086 -0.08(-0.77%)
May 22, 2000 10.19 10.21 10.05 10.14 9,897,273 -0.03(-0.29%)
May 19, 2000 10.04 10.19 10.01 10.17 9,541,456 +0.05(+0.48%)
May 18, 2000 10.12 10.21 10.08 10.12 8,265,699 -0.04(-0.38%)
May 17, 2000 10.08 10.16 9.962 10.16 9,670,407 +0.08(+0.77%)
May 16, 2000 10.14 10.21 9.982 10.08 10,093,420 -0.06(-0.57%)
May 15, 2000 9.982 10.20 9.893 10.14 7,436,313 +0.12(+1.17%)
May 12, 2000 10.16 10.24 9.943 10.02 6,808,834 -0.14(-1.35%)
May 11, 2000 10.06 10.19 9.883 10.16 10,666,182 +0.13(+1.26%)
May 10, 2000 9.893 10.13 9.835 10.03 13,131,941 +0.22(+2.29%)
May 09, 2000 9.571 9.854 9.571 9.805 13,523,595 +0.24(+2.55%)
May 08, 2000 9.396 9.591 9.385 9.562 8,941,175 +0.05(+0.51%)
May 05, 2000 9.415 9.513 9.346 9.513 7,044,339 +0.07(+0.73%)
May 04, 2000 9.463 9.640 9.376 9.444 10,560,589 -0.03(-0.31%)
May 03, 2000 9.474 9.630 9.424 9.474 11,614,280 +0.13(+1.37%)
May 02, 2000 9.288 9.385 9.219 9.346 9,106,924 +0.02(+0.18%)
May 01, 2000 9.346 9.444 9.180 9.329 12,043,372 -0.01(-0.08%)
Apr 28, 2000 9.523 9.523 9.240 9.337 17,002,728 -0.18(-1.86%)
Apr 27, 2000 9.376 9.727 9.258 9.513 24,307,210 +0.02(+0.21%)
Apr 26, 2000 9.883 9.904 9.357 9.493 39,366,064 -0.55(-5.45%)
Apr 25, 2000 11.02 11.02 9.913 10.04 33,051,278 -0.98(-8.87%)
Apr 24, 2000 10.77 11.09 10.70 11.02 13,956,207 +0.24(+2.26%)
Apr 20, 2000 10.33 10.78 10.33 10.77 13,021,868 +0.45(+4.36%)
Apr 19, 2000 10.36 10.59 10.24 10.32 12,676,291 +0.00(+0.00%)
Apr 18, 2000 10.71 10.71 10.21 10.32 23,018,654 -0.46(-4.26%)
Apr 17, 2000 9.826 10.80 9.805 10.78 24,084,824 +0.94(+9.52%)
Apr 14, 2000 10.63 10.66 9.688 9.844 27,809,060 -1.02(-9.35%)
Apr 13, 2000 10.86 10.92 10.50 10.86 18,164,252 +0.03(+0.27%)
Apr 12, 2000 10.62 11.37 10.57 10.83 33,031,120 +0.45(+4.32%)
Apr 11, 2000 10.25 10.44 9.962 10.38 16,315,093 +0.07(+0.67%)
Apr 10, 2000 9.991 10.31 9.962 10.31 18,793,970 +0.40(+4.04%)
Apr 07, 2000 9.904 9.962 9.766 9.913 12,470,864 +0.11(+1.10%)
Apr 06, 2000 9.688 9.835 9.532 9.805 12,522,381 +0.19(+1.93%)
Apr 05, 2000 9.796 9.943 9.619 9.619 21,790,574 -0.30(-3.06%)
Apr 04, 2000 9.513 10.00 9.376 9.923 44,019,520 +0.63(+6.72%)
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.