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 )

162.22 -0.39 (-0.24%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 8.799 9.423 8.748 9.323 36,474,600 +0.51(+5.82%)
Jun 29, 2000 9.046 9.057 8.811 8.811 14,844,580 -0.32(-3.46%)
Jun 28, 2000 9.118 9.200 9.057 9.126 11,247,489 -0.01(-0.14%)
Jun 27, 2000 9.118 9.303 9.057 9.139 12,959,752 +0.00(+0.00%)
Jun 26, 2000 9.036 9.169 9.026 9.139 10,912,706 +0.11(+1.26%)
Jun 23, 2000 8.995 9.108 8.912 9.026 12,808,491 +0.13(+1.50%)
Jun 22, 2000 8.975 9.004 8.881 8.893 10,940,706 -0.07(-0.79%)
Jun 21, 2000 9.098 9.108 8.912 8.963 12,475,229 -0.11(-1.25%)
Jun 20, 2000 9.180 9.200 9.026 9.077 12,173,925 -0.14(-1.50%)
Jun 19, 2000 9.231 9.282 9.046 9.215 10,214,836 +0.10(+1.06%)
Jun 16, 2000 9.364 9.395 9.118 9.118 17,611,712 -0.21(-2.20%)
Jun 15, 2000 9.395 9.446 9.272 9.323 17,435,496 -0.04(-0.44%)
Jun 14, 2000 9.323 9.386 9.210 9.364 12,293,838 +0.00(+0.00%)
Jun 13, 2000 9.169 9.364 9.169 9.364 14,102,275 +0.10(+1.10%)
Jun 12, 2000 9.364 9.395 9.210 9.262 14,185,362 -0.10(-1.09%)
Jun 09, 2000 9.333 9.446 9.169 9.364 27,359,374 -0.08(-0.87%)
Jun 08, 2000 9.632 9.857 9.180 9.446 68,772,632 -0.72(-7.08%)
Jun 07, 2000 10.33 10.49 10.17 10.17 9,553,487 -0.23(-2.17%)
Jun 06, 2000 10.33 10.46 10.29 10.39 6,616,832 -0.01(-0.09%)
Jun 05, 2000 10.51 10.51 10.27 10.40 11,544,837 -0.11(-1.08%)
Jun 02, 2000 10.74 10.74 10.43 10.51 15,921,363 -0.27(-2.47%)
Jun 01, 2000 10.86 10.90 10.74 10.78 11,718,924 -0.14(-1.32%)
May 31, 2000 10.84 10.99 10.77 10.93 6,404,702 +0.06(+0.57%)
May 30, 2000 10.89 10.90 10.80 10.86 6,650,006 -0.02(-0.20%)
May 26, 2000 10.80 10.92 10.78 10.88 6,792,137 +0.05(+0.47%)
May 25, 2000 10.78 10.84 10.64 10.83 10,069,966 +0.01(+0.11%)
May 24, 2000 10.61 10.88 10.58 10.82 13,412,013 +0.25(+2.33%)
May 23, 2000 10.58 10.71 10.47 10.58 8,058,225 -0.08(-0.77%)
May 22, 2000 10.71 10.74 10.57 10.66 9,413,792 -0.03(-0.29%)
May 19, 2000 10.56 10.71 10.52 10.69 9,075,357 +0.05(+0.48%)
May 18, 2000 10.64 10.73 10.60 10.64 7,861,920 -0.04(-0.38%)
May 17, 2000 10.60 10.68 10.47 10.68 9,198,009 +0.08(+0.78%)
May 16, 2000 10.66 10.73 10.49 10.60 9,600,357 -0.06(-0.57%)
May 15, 2000 10.49 10.72 10.40 10.66 7,073,050 +0.12(+1.17%)
May 12, 2000 10.68 10.77 10.45 10.53 6,476,223 -0.14(-1.35%)
May 11, 2000 10.58 10.71 10.39 10.68 10,145,140 +0.13(+1.26%)
May 10, 2000 10.40 10.65 10.34 10.55 12,490,447 +0.24(+2.30%)
May 09, 2000 10.06 10.36 10.06 10.31 12,862,969 +0.26(+2.55%)
May 08, 2000 9.878 10.08 9.867 10.05 8,504,400 +0.05(+0.51%)
May 05, 2000 9.898 10.00 9.826 10.00 6,700,224 +0.07(+0.73%)
May 04, 2000 9.949 10.13 9.857 9.929 10,044,705 -0.03(-0.31%)
May 03, 2000 9.961 10.12 9.908 9.961 11,046,924 +0.13(+1.37%)
May 02, 2000 9.765 9.867 9.693 9.826 8,662,052 +0.02(+0.18%)
May 01, 2000 9.826 9.929 9.652 9.808 11,455,055 -0.01(-0.08%)
Apr 28, 2000 10.01 10.01 9.714 9.816 16,172,146 -0.19(-1.86%)
Apr 27, 2000 9.857 10.23 9.734 10.00 23,119,804 +0.02(+0.21%)
Apr 26, 2000 10.39 10.41 9.837 9.980 37,443,036 -0.57(-5.45%)
Apr 25, 2000 11.58 11.58 10.42 10.56 31,436,726 -1.03(-8.87%)
Apr 24, 2000 11.33 11.66 11.25 11.58 13,274,448 +0.26(+2.26%)
Apr 20, 2000 10.86 11.34 10.86 11.33 12,385,751 +0.47(+4.36%)
Apr 19, 2000 10.89 11.13 10.77 10.85 12,057,055 +0.00(+0.00%)
Apr 18, 2000 11.26 11.26 10.74 10.85 21,894,196 -0.48(-4.26%)
Apr 17, 2000 10.33 11.36 10.31 11.34 22,908,284 +0.99(+9.52%)
Apr 14, 2000 11.17 11.21 10.19 10.35 26,450,590 -1.07(-9.35%)
Apr 13, 2000 11.42 11.48 11.04 11.42 17,276,930 +0.03(+0.27%)
Apr 12, 2000 11.16 11.95 11.11 11.39 31,417,552 +0.47(+4.32%)
Apr 11, 2000 10.78 10.98 10.47 10.92 15,518,102 +0.07(+0.67%)
Apr 10, 2000 10.50 10.84 10.47 10.84 17,875,886 +0.42(+4.03%)
Apr 07, 2000 10.41 10.47 10.27 10.42 11,861,664 +0.11(+1.10%)
Apr 06, 2000 10.19 10.34 10.02 10.31 11,910,664 +0.20(+1.93%)
Apr 05, 2000 10.30 10.45 10.11 10.11 20,726,106 -0.32(-3.05%)
Apr 04, 2000 10.00 10.51 9.857 10.43 41,869,172 +0.66(+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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.