PG Historical Prices | Procter & Gamble Company (The) Stock

Dow

0.06% Nasdaq

0.01%

Procter & Gamble Co. (PG)

-NYSE

81.88 3.18(4.04%) May 24, 4:02PM EDT|After Hours : 81.90 0.02 (0.02%) May 24, 7:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	81.88	82.35	81.44	81.88	25,580,900	81.88
May 23, 2013	78.27	79.11	78.23	78.70	7,141,200	78.70
May 22, 2013	78.84	79.68	78.62	78.82	8,873,300	78.82
May 21, 2013	79.17	79.22	78.22	78.80	7,377,700	78.80
May 20, 2013	79.98	79.98	78.78	79.09	7,307,300	79.09
May 17, 2013	79.91	80.18	79.31	80.02	8,549,900	80.02
May 16, 2013	80.49	80.74	79.89	80.20	8,065,600	80.20
May 15, 2013	79.47	81.00	79.47	80.68	11,154,400	80.68
May 14, 2013	78.93	79.47	78.74	79.47	6,867,400	79.47
May 13, 2013	78.51	78.97	78.42	78.59	5,420,200	78.59
May 10, 2013	78.41	78.79	78.23	78.76	6,162,500	78.76
May 9, 2013	78.57	78.89	78.02	78.21	7,189,400	78.21
May 8, 2013	77.90	78.51	77.23	78.44	12,067,300	78.44
May 7, 2013	77.98	78.20	77.27	77.94	9,574,200	77.94
May 6, 2013	78.03	78.40	77.52	77.75	7,204,200	77.75
May 3, 2013	78.10	78.46	77.66	78.19	7,884,000	78.19
May 2, 2013	77.39	78.28	77.14	77.76	7,288,200	77.76
May 1, 2013	76.83	77.77	76.72	76.99	8,388,800	76.99
Apr 30, 2013	77.86	77.89	76.60	76.77	9,653,800	76.77
Apr 29, 2013	77.56	77.98	77.23	77.68	6,638,100	77.68
Apr 26, 2013	76.72	77.22	76.58	77.10	8,769,100	77.10
Apr 25, 2013	77.67	77.67	76.35	76.58	14,702,300	76.58
Apr 24, 2013	79.49	79.61	76.93	77.12	25,708,200	77.12
Apr 24, 2013	0.602 Dividend
Apr 23, 2013	81.46	82.54	80.51	82.54	12,684,800	81.94
Apr 22, 2013	81.31	81.59	81.12	81.40	7,530,300	80.81
Apr 19, 2013	80.37	81.70	80.20	81.43	13,147,600	80.84
Apr 18, 2013	79.09	80.18	79.06	79.87	10,896,200	79.29
Apr 17, 2013	79.98	80.14	78.85	79.06	10,964,600	78.48
Apr 16, 2013	79.83	80.21	79.37	80.10	9,365,600	79.52
Apr 15, 2013	79.79	80.84	79.60	79.65	10,877,200	79.07
Apr 12, 2013	79.51	80.66	79.47	80.08	9,383,400	79.50
Apr 11, 2013	79.37	80.13	79.33	79.67	11,831,600	79.09
Apr 10, 2013	78.49	79.49	78.43	79.24	7,947,600	78.66
Apr 9, 2013	78.82	78.89	78.07	78.26	6,760,600	77.69
Apr 8, 2013	78.12	78.88	77.88	78.79	6,284,500	78.22
Apr 5, 2013	77.88	78.39	77.83	78.23	6,562,600	77.66
Apr 4, 2013	78.32	78.98	78.25	78.54	8,770,600	77.97
Apr 3, 2013	78.88	79.08	77.84	78.12	8,426,700	77.55
Apr 2, 2013	77.84	79.15	77.65	78.96	13,373,600	78.38
Apr 1, 2013	76.85	77.85	76.73	77.70	7,266,000	77.13
Mar 28, 2013	76.95	77.16	76.66	77.06	8,016,700	76.50
Mar 27, 2013	76.98	77.11	76.57	77.06	5,274,600	76.50
Mar 26, 2013	77.02	77.50	76.89	77.40	5,386,000	76.84
Mar 25, 2013	77.27	77.62	76.44	76.68	6,843,600	76.12
Mar 22, 2013	77.18	77.45	77.00	77.27	5,868,400	76.71
Mar 21, 2013	77.42	77.67	77.14	77.21	6,319,500	76.65
Mar 20, 2013	77.29	77.82	77.27	77.58	8,615,800	77.01
Mar 19, 2013	76.14	77.18	76.11	77.11	9,326,400	76.55
Mar 18, 2013	75.90	76.55	75.80	76.16	7,081,800	75.60
Mar 15, 2013	77.08	77.38	76.34	76.34	15,237,000	75.78
Mar 14, 2013	76.87	77.47	76.83	77.39	8,079,100	76.83
Mar 13, 2013	77.07	77.10	76.52	76.80	6,340,300	76.24
Mar 12, 2013	77.19	77.45	77.00	77.17	7,016,700	76.61
Mar 11, 2013	77.02	77.39	76.90	77.35	6,621,000	76.79
Mar 8, 2013	77.01	77.20	76.46	77.18	7,252,800	76.62
Mar 7, 2013	77.22	77.49	76.78	76.90	7,111,400	76.34
Mar 6, 2013	77.01	77.45	76.81	77.20	7,194,700	76.64
Mar 5, 2013	76.78	77.39	76.72	77.05	9,716,200	76.49
Mar 4, 2013	76.25	76.68	75.97	76.68	7,631,000	76.12
Mar 1, 2013	75.70	76.72	75.56	76.49	9,599,700	75.93
Feb 28, 2013	76.66	76.91	76.17	76.18	10,466,900	75.62
Feb 27, 2013	75.95	76.95	75.70	76.75	7,567,800	76.19
Feb 26, 2013	75.99	76.38	75.77	76.08	8,378,900	75.53
Feb 25, 2013	77.07	77.67	75.92	75.92	9,970,400	75.37
Feb 22, 2013	77.05	77.19	76.75	76.99	8,433,200	76.43
Feb 21, 2013	76.28	77.20	75.90	77.04	10,305,200	76.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Procter & Gamble Co. (PG)