Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Procter & Gamble (NY: PG )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 10.52 10.74 10.48 10.48 13,580,926 +0.02(+0.24%)
Jun 28, 2001 10.42 10.55 10.37 10.46 7,751,138 +0.04(+0.39%)
Jun 27, 2001 10.47 10.57 10.41 10.42 7,315,311 -0.08(-0.72%)
Jun 26, 2001 10.32 10.54 10.32 10.49 8,204,008 +0.17(+1.69%)
Jun 25, 2001 10.39 10.48 10.30 10.32 4,993,744 -0.08(-0.76%)
Jun 22, 2001 10.25 10.43 10.23 10.40 6,974,441 +0.15(+1.49%)
Jun 21, 2001 10.19 10.41 10.18 10.24 9,649,053 -0.03(-0.32%)
Jun 20, 2001 10.27 10.34 10.19 10.28 6,993,615 +0.02(+0.22%)
Jun 19, 2001 10.23 10.31 10.17 10.25 10,717,923 +0.04(+0.42%)
Jun 18, 2001 10.25 10.25 10.13 10.21 11,043,576 -0.07(-0.72%)
Jun 15, 2001 10.58 10.66 10.26 10.28 21,236,804 -0.37(-3.48%)
Jun 14, 2001 10.67 10.78 10.60 10.66 7,037,137 -0.01(-0.14%)
Jun 13, 2001 10.83 10.84 10.66 10.67 6,765,658 -0.09(-0.84%)
Jun 12, 2001 10.72 10.78 10.66 10.76 10,550,532 +0.19(+1.79%)
Jun 11, 2001 10.60 10.64 10.52 10.57 3,969,308 +0.01(+0.11%)
Jun 08, 2001 10.70 10.71 10.52 10.56 6,287,832 -0.11(-0.99%)
Jun 07, 2001 10.64 10.78 10.63 10.67 7,709,746 +0.04(+0.39%)
Jun 06, 2001 10.72 10.89 10.60 10.62 12,043,359 +0.10(+0.92%)
Jun 05, 2001 10.45 10.53 10.39 10.53 8,120,921 +0.08(+0.75%)
Jun 04, 2001 10.43 10.47 10.36 10.45 7,483,311 +0.01(+0.14%)
Jun 01, 2001 10.55 10.55 10.39 10.43 5,677,310 -0.12(-1.14%)
May 31, 2001 10.51 10.60 10.48 10.55 6,496,006 -0.02(-0.20%)
May 30, 2001 10.61 10.67 10.46 10.58 7,105,615 -0.04(-0.42%)
May 29, 2001 10.48 10.62 10.44 10.62 8,704,052 +0.19(+1.80%)
May 25, 2001 10.56 10.56 10.39 10.43 6,624,137 -0.12(-1.17%)
May 24, 2001 10.51 10.61 10.44 10.56 7,852,486 +0.01(+0.09%)
May 23, 2001 10.61 10.67 10.46 10.55 9,964,053 +0.03(+0.30%)
May 22, 2001 10.73 10.78 10.51 10.51 12,285,621 -0.21(-1.92%)
May 21, 2001 10.68 10.87 10.58 10.72 17,836,018 -0.37(-3.31%)
May 18, 2001 11.03 11.09 10.91 11.09 7,269,659 +0.05(+0.49%)
May 17, 2001 11.13 11.22 10.96 11.03 9,679,488 -0.19(-1.67%)
May 16, 2001 10.89 11.22 10.87 11.22 10,553,880 +0.38(+3.50%)
May 15, 2001 10.85 10.88 10.75 10.84 7,082,485 -0.01(-0.11%)
May 14, 2001 10.84 10.87 10.73 10.85 4,249,917 +0.09(+0.84%)
May 11, 2001 10.82 10.89 10.70 10.76 4,947,787 -0.06(-0.52%)
May 10, 2001 10.92 10.93 10.70 10.82 7,139,702 -0.06(-0.53%)
May 09, 2001 10.60 10.88 10.51 10.87 13,368,796 +0.28(+2.62%)
May 08, 2001 10.60 10.64 10.44 10.60 6,844,789 -0.02(-0.23%)
May 07, 2001 10.58 10.67 10.50 10.62 5,627,092 +0.06(+0.59%)
May 04, 2001 10.47 10.60 10.39 10.56 8,587,487 +0.00(+0.00%)
May 03, 2001 10.64 10.64 10.46 10.56 12,084,142 +0.02(+0.19%)
May 02, 2001 10.65 10.65 10.43 10.54 19,489,844 -0.00(-0.05%)
May 01, 2001 10.32 10.65 10.23 10.54 26,441,156 +0.68(+6.88%)
Apr 30, 2001 9.865 9.905 9.734 9.865 12,676,708 +0.04(+0.37%)
Apr 27, 2001 9.594 9.829 9.545 9.829 8,469,399 +0.25(+2.62%)
Apr 26, 2001 9.545 9.578 9.492 9.578 10,954,402 +0.12(+1.29%)
Apr 25, 2001 9.331 9.502 9.315 9.456 11,259,967 +0.15(+1.62%)
Apr 24, 2001 9.364 9.486 9.233 9.305 16,678,886 -0.23(-2.43%)
Apr 23, 2001 9.529 9.602 9.491 9.537 9,094,531 +0.01(+0.09%)
Apr 20, 2001 9.645 9.795 9.476 9.529 12,309,360 -0.16(-1.63%)
Apr 19, 2001 9.512 9.691 9.446 9.686 12,169,968 +0.25(+2.66%)
Apr 18, 2001 9.487 9.857 9.323 9.435 15,616,711 +0.00(+0.05%)
Apr 17, 2001 9.578 9.635 9.193 9.430 21,283,064 -0.29(-2.96%)
Apr 16, 2001 9.726 9.847 9.535 9.717 8,377,486 +0.06(+0.60%)
Apr 12, 2001 9.676 9.763 9.545 9.660 8,821,530 -0.03(-0.31%)
Apr 11, 2001 9.529 9.701 9.440 9.690 11,546,968 +0.05(+0.48%)
Apr 10, 2001 9.857 9.890 9.487 9.644 16,259,798 -0.27(-2.72%)
Apr 09, 2001 10.19 10.19 9.849 9.913 7,934,660 -0.22(-2.17%)
Apr 06, 2001 10.10 10.25 9.841 10.13 9,173,357 +0.02(+0.21%)
Apr 05, 2001 10.02 10.13 9.857 10.11 9,855,401 +0.11(+1.12%)
Apr 04, 2001 9.923 10.02 9.676 10.00 12,221,099 -0.04(-0.38%)
Apr 03, 2001 10.03 10.14 9.869 10.04 9,903,792 -0.08(-0.81%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.