PROCTER & GAMBLE $78.33

down -0.49


23/5/2013 10:23 AM  |  NYSE : PG  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

PG historical data

Date Open High Low Close Volume
5/22/2013 78.84 79.68 78.62 78.82 88733
5/21/2013 79.17 79.22 78.22 78.80 73777
5/20/2013 79.98 79.98 78.78 79.09 73073
5/17/2013 79.91 80.18 79.31 80.02 85499
5/16/2013 80.49 80.74 79.89 80.20 80656
5/15/2013 79.47 81.00 79.47 80.68 111544
5/14/2013 78.93 79.47 78.74 79.47 68674
5/13/2013 78.51 78.97 78.42 78.59 54202
5/10/2013 78.41 78.79 78.23 78.76 61625
5/9/2013 78.57 78.89 78.02 78.21 71894
5/8/2013 77.90 78.51 77.23 78.44 120673
5/7/2013 77.98 78.20 77.27 77.94 95742
5/6/2013 78.03 78.40 77.52 77.75 72042
5/3/2013 78.10 78.46 77.66 78.19 78840
5/2/2013 77.39 78.28 77.14 77.76 72882
5/1/2013 76.83 77.77 76.72 76.99 83888
4/30/2013 77.86 77.89 76.60 76.77 96538
4/29/2013 77.56 77.98 77.23 77.68 66381
4/26/2013 76.72 77.22 76.58 77.10 87691
4/25/2013 77.67 77.67 76.35 76.58 147023
4/24/2013 79.49 79.61 76.93 77.12 257082
4/23/2013 81.46 82.54 80.51 82.54 126848
4/22/2013 81.31 81.59 81.12 81.40 75303
4/19/2013 80.37 81.70 80.20 81.43 131476
4/18/2013 79.09 80.18 79.06 79.87 108962
4/17/2013 79.98 80.14 78.85 79.06 109646
4/16/2013 79.83 80.21 79.37 80.10 93656
4/15/2013 79.79 80.84 79.60 79.65 108772
4/12/2013 79.51 80.66 79.47 80.08 93834
4/11/2013 79.37 80.13 79.33 79.67 118316
4/10/2013 78.49 79.49 78.43 79.24 79476
4/9/2013 78.82 78.89 78.07 78.26 67606
4/8/2013 78.12 78.88 77.88 78.79 62845
4/5/2013 77.88 78.39 77.83 78.23 65626
4/4/2013 78.32 78.98 78.25 78.54 87706
4/3/2013 78.88 79.08 77.84 78.12 84267
4/2/2013 77.84 79.15 77.65 78.96 133736
4/1/2013 76.85 77.85 76.73 77.70 72660
3/28/2013 76.95 77.16 76.66 77.06 80167
3/27/2013 76.98 77.11 76.57 77.06 52746
3/26/2013 77.02 77.50 76.89 77.40 53860
3/25/2013 77.27 77.62 76.44 76.68 68436
3/22/2013 77.18 77.45 77.00 77.27 58684
3/21/2013 77.42 77.67 77.14 77.21 63195
3/20/2013 77.29 77.82 77.27 77.58 86158
3/19/2013 76.14 77.18 76.11 77.11 92968
3/18/2013 75.90 76.55 75.80 76.16 70818
3/15/2013 77.08 77.38 76.34 76.34 152370
3/14/2013 76.87 77.47 76.83 77.39 80791
3/13/2013 77.07 77.10 76.52 76.80 63403
3/12/2013 77.19 77.45 77.00 77.17 70167
3/11/2013 77.02 77.39 76.90 77.35 66210
3/8/2013 77.01 77.20 76.46 77.18 72528
3/7/2013 77.22 77.49 76.78 76.90 71114
3/6/2013 77.01 77.45 76.81 77.20 71947
3/5/2013 76.78 77.39 76.72 77.05 97162
3/4/2013 76.25 76.68 75.97 76.68 76310
3/1/2013 75.70 76.72 75.56 76.49 95997
2/28/2013 76.66 76.91 76.17 76.18 104669
2/27/2013 75.95 76.95 75.70 76.75 75678
2/26/2013 75.99 76.38 75.77 76.08 83789
2/25/2013 77.07 77.67 75.92 75.92 99704
2/22/2013 77.05 77.19 76.75 76.99 84332
2/21/2013 76.28 77.20 75.90 77.04 103052
2/20/2013 77.27 77.52 76.92 77.08 92754
2/19/2013 76.56 77.77 76.49 77.38 117835
2/15/2013 76.72 76.96 76.21 76.54 111656
2/14/2013 76.30 76.97 76.25 76.78 100494
2/13/2013 76.01 76.58 75.98 76.56 71133
2/12/2013 75.96 76.31 75.81 75.98 62810
2/11/2013 75.41 75.92 75.12 75.81 69282
2/8/2013 76.15 76.48 75.56 75.75 91307
2/7/2013 75.98 76.42 75.79 76.15 98970
2/6/2013 75.32 76.19 75.04 76.15 170158
2/5/2013 75.44 76.69 75.32 75.70 148517
2/4/2013 75.69 75.80 74.95 75.25 110860
2/1/2013 75.30 75.97 75.17 75.92 122040
1/31/2013 74.83 75.26 74.67 75.16 116615
1/30/2013 74.75 75.48 74.67 75.08 126778
1/29/2013 73.55 75.31 73.52 75.00 175767
1/28/2013 73.73 74.23 73.19 73.77 140100
1/25/2013 71.75 73.25 71.75 73.25 287603
1/24/2013 70.68 70.85 70.20 70.42 88772
1/23/2013 69.84 70.70 69.80 70.69 105886
1/22/2013 69.86 69.98 69.75 69.95 83136
1/18/2013 69.69 70.00 69.67 69.94 106108
1/17/2013 69.56 69.96 69.34 69.67 62633
1/16/2013 69.42 69.70 69.11 69.34 70610
1/15/2013 69.16 69.96 69.15 69.88 75634
1/14/2013 69.31 69.97 69.23 69.63 115707
1/11/2013 69.30 69.30 69.01 69.22 121935
1/10/2013 68.98 69.29 68.68 69.27 128550
1/9/2013 68.77 69.11 68.61 68.88 57629
1/8/2013 68.52 68.73 68.40 68.51 73620
1/7/2013 68.92 68.92 68.38 68.62 52698
1/4/2013 69.01 69.17 68.68 69.09 58537
1/3/2013 69.44 69.50 68.94 68.95 77419
1/2/2013 68.65 69.39 68.35 69.39 99870
12/31/2012 67.00 67.97 66.83 67.89 90619
12/28/2012 67.73 67.91 67.06 67.15 64633
Marketplace
Trading Center