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

Procter & Gamble (NY: PG )

161.29 -1.26 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.743 9.363 8.692 9.263 36,710,000 +0.51(+5.82%)
Jun 29, 2000 8.988 8.999 8.754 8.754 14,940,384 -0.31(-3.46%)
Jun 28, 2000 9.059 9.141 8.999 9.068 11,320,078 -0.01(-0.14%)
Jun 27, 2000 9.059 9.244 8.999 9.081 13,043,391 +0.00(+0.00%)
Jun 26, 2000 8.978 9.110 8.968 9.081 10,983,135 +0.11(+1.26%)
Jun 23, 2000 8.937 9.050 8.855 8.968 12,891,154 +0.13(+1.50%)
Jun 22, 2000 8.917 8.947 8.824 8.836 11,011,315 -0.07(-0.79%)
Jun 21, 2000 9.040 9.050 8.855 8.906 12,555,742 -0.11(-1.25%)
Jun 20, 2000 9.121 9.141 8.968 9.019 12,252,493 -0.14(-1.50%)
Jun 19, 2000 9.172 9.223 8.988 9.156 10,280,760 +0.10(+1.06%)
Jun 16, 2000 9.304 9.335 9.059 9.059 17,725,376 -0.20(-2.20%)
Jun 15, 2000 9.335 9.386 9.213 9.263 17,548,020 -0.04(-0.44%)
Jun 14, 2000 9.263 9.325 9.151 9.304 12,373,180 +0.00(+0.00%)
Jun 13, 2000 9.110 9.304 9.110 9.304 14,193,288 +0.10(+1.10%)
Jun 12, 2000 9.304 9.335 9.151 9.203 14,276,911 -0.10(-1.09%)
Jun 09, 2000 9.273 9.386 9.110 9.304 27,535,946 -0.08(-0.87%)
Jun 08, 2000 9.570 9.794 9.121 9.386 69,216,480 -0.71(-7.08%)
Jun 07, 2000 10.26 10.43 10.10 10.10 9,615,144 -0.22(-2.17%)
Jun 06, 2000 10.26 10.40 10.22 10.32 6,659,536 -0.01(-0.09%)
Jun 05, 2000 10.45 10.45 10.20 10.33 11,619,345 -0.11(-1.08%)
Jun 02, 2000 10.67 10.67 10.37 10.45 16,024,117 -0.26(-2.47%)
Jun 01, 2000 10.79 10.83 10.67 10.71 11,794,556 -0.14(-1.32%)
May 31, 2000 10.77 10.92 10.70 10.85 6,446,036 +0.06(+0.57%)
May 30, 2000 10.82 10.83 10.73 10.79 6,692,924 -0.02(-0.20%)
May 26, 2000 10.73 10.85 10.71 10.81 6,835,972 +0.05(+0.47%)
May 25, 2000 10.71 10.77 10.57 10.76 10,134,956 +0.01(+0.11%)
May 24, 2000 10.54 10.81 10.51 10.75 13,498,571 +0.24(+2.33%)
May 23, 2000 10.51 10.64 10.41 10.51 8,110,231 -0.08(-0.77%)
May 22, 2000 10.64 10.67 10.50 10.59 9,474,546 -0.03(-0.29%)
May 19, 2000 10.49 10.64 10.46 10.62 9,133,927 +0.05(+0.48%)
May 18, 2000 10.57 10.66 10.53 10.57 7,912,660 -0.04(-0.38%)
May 17, 2000 10.53 10.61 10.41 10.61 9,257,371 +0.08(+0.78%)
May 16, 2000 10.59 10.66 10.43 10.53 9,662,316 -0.06(-0.57%)
May 15, 2000 10.43 10.65 10.33 10.59 7,118,698 +0.12(+1.17%)
May 12, 2000 10.61 10.70 10.39 10.47 6,518,020 -0.14(-1.35%)
May 11, 2000 10.51 10.64 10.32 10.61 10,210,615 +0.13(+1.26%)
May 10, 2000 10.33 10.58 10.27 10.48 12,571,058 +0.24(+2.30%)
May 09, 2000 9.998 10.29 9.998 10.24 12,945,984 +0.25(+2.55%)
May 08, 2000 9.815 10.02 9.804 9.988 8,559,285 +0.05(+0.51%)
May 05, 2000 9.835 9.938 9.763 9.938 6,743,466 +0.07(+0.73%)
May 04, 2000 9.885 10.07 9.794 9.866 10,109,532 -0.03(-0.31%)
May 03, 2000 9.897 10.06 9.845 9.897 11,118,218 +0.13(+1.37%)
May 02, 2000 9.703 9.804 9.631 9.763 8,717,955 +0.02(+0.18%)
May 01, 2000 9.763 9.866 9.590 9.745 11,528,983 -0.01(-0.08%)
Apr 28, 2000 9.947 9.947 9.652 9.753 16,276,518 -0.18(-1.86%)
Apr 27, 2000 9.794 10.16 9.671 9.938 23,269,016 +0.02(+0.21%)
Apr 26, 2000 10.32 10.35 9.774 9.916 37,684,688 -0.57(-5.45%)
Apr 25, 2000 11.51 11.51 10.36 10.49 31,639,612 -1.02(-8.87%)
Apr 24, 2000 11.25 11.59 11.18 11.51 13,360,118 +0.25(+2.26%)
Apr 20, 2000 10.79 11.26 10.79 11.25 12,465,686 +0.47(+4.36%)
Apr 19, 2000 10.82 11.06 10.70 10.78 12,134,869 +0.00(+0.00%)
Apr 18, 2000 11.19 11.19 10.67 10.78 22,035,496 -0.48(-4.26%)
Apr 17, 2000 10.26 11.28 10.24 11.26 23,056,128 +0.98(+9.52%)
Apr 14, 2000 11.10 11.14 10.12 10.28 26,621,298 -1.06(-9.35%)
Apr 13, 2000 11.34 11.40 10.97 11.34 17,388,432 +0.03(+0.27%)
Apr 12, 2000 11.09 11.88 11.04 11.31 31,620,314 +0.47(+4.32%)
Apr 11, 2000 10.71 10.91 10.41 10.85 15,618,253 +0.07(+0.67%)
Apr 10, 2000 10.44 10.77 10.41 10.77 17,991,254 +0.42(+4.04%)
Apr 07, 2000 10.35 10.41 10.20 10.36 11,938,216 +0.11(+1.10%)
Apr 06, 2000 10.12 10.27 9.957 10.24 11,987,533 +0.19(+1.93%)
Apr 05, 2000 10.23 10.39 10.05 10.05 20,859,870 -0.32(-3.05%)
Apr 04, 2000 9.938 10.45 9.794 10.37 42,139,388 +0.65(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.