PG: Historical Prices for PROCTER GAMBLE CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	62.00	62.22	61.48	61.80	12,353,500	61.80
19-Nov-09	62.16	62.29	61.51	62.15	9,302,600	62.15
18-Nov-09	62.19	62.45	61.74	62.41	11,983,300	62.41
17-Nov-09	62.18	62.68	62.08	62.31	11,532,100	62.31
16-Nov-09	62.00	62.68	61.93	62.27	12,542,100	62.27
13-Nov-09	61.30	61.85	61.04	61.61	11,793,200	61.61
12-Nov-09	62.11	62.12	61.22	61.30	14,167,900	61.30
11-Nov-09	61.87	62.28	61.52	62.23	9,838,800	62.23
10-Nov-09	61.58	62.36	61.47	61.86	15,118,900	61.86
9-Nov-09	61.19	61.90	60.84	61.85	14,313,000	61.85
6-Nov-09	60.17	61.38	60.00	61.04	16,008,900	61.04
5-Nov-09	59.24	60.64	59.08	60.47	16,328,800	60.47
4-Nov-09	58.94	59.66	58.70	59.03	13,176,000	59.03
3-Nov-09	58.45	58.92	58.20	58.58	12,101,200	58.58
2-Nov-09	58.39	58.99	58.00	58.95	14,739,500	58.95
30-Oct-09	59.18	59.54	57.86	58.00	21,382,000	58.00
29-Oct-09	59.39	59.98	58.91	59.54	26,539,900	59.54
28-Oct-09	56.98	57.92	56.97	57.23	15,642,700	57.23
27-Oct-09	56.88	57.42	56.67	57.18	10,433,200	57.18
26-Oct-09	57.65	57.86	56.58	56.90	10,452,900	56.90
23-Oct-09	58.13	58.13	57.21	57.64	10,811,700	57.64
22-Oct-09	57.48	58.32	57.37	58.13	10,267,200	58.13
21-Oct-09	57.92	58.24	57.40	57.49	11,468,700	57.49
21-Oct-09	$ 0.44 Dividend
20-Oct-09	57.93	58.85	57.88	58.13	11,321,300	57.69
19-Oct-09	57.51	58.02	57.22	57.79	7,892,600	57.35
16-Oct-09	57.12	57.69	57.10	57.44	12,248,700	57.01
15-Oct-09	57.28	57.43	56.87	57.24	11,793,900	56.81
14-Oct-09	57.49	57.49	57.03	57.31	8,385,300	56.88
13-Oct-09	57.37	57.37	56.83	57.26	11,280,500	56.83
12-Oct-09	57.67	58.37	57.42	57.50	7,928,200	57.06
9-Oct-09	57.34	57.63	57.30	57.56	6,466,800	57.12
8-Oct-09	57.37	57.85	57.14	57.65	12,817,100	57.21
7-Oct-09	57.01	57.08	56.76	56.95	7,593,900	56.52
6-Oct-09	56.88	57.24	56.79	57.03	12,000,200	56.60
5-Oct-09	56.79	56.94	56.02	56.68	10,879,600	56.25
2-Oct-09	56.40	56.91	56.20	56.75	13,087,600	56.32
1-Oct-09	57.63	57.63	56.44	56.62	15,894,300	56.19
30-Sep-09	57.84	58.14	57.34	57.92	14,047,300	57.48
29-Sep-09	58.34	58.37	57.76	57.91	7,625,300	57.47
28-Sep-09	58.21	58.66	58.01	58.16	9,008,100	57.72
25-Sep-09	58.00	58.50	57.92	58.01	13,477,500	57.57
24-Sep-09	57.38	57.97	57.30	57.84	13,589,500	57.40
23-Sep-09	57.34	58.05	57.15	57.25	14,611,400	56.82
22-Sep-09	57.30	57.51	56.96	57.24	11,517,000	56.81
21-Sep-09	57.35	57.46	56.75	57.10	11,672,200	56.67
18-Sep-09	56.57	57.51	56.50	57.32	25,880,200	56.89
17-Sep-09	55.33	56.11	55.30	55.53	10,665,300	55.11
16-Sep-09	55.08	55.45	54.61	55.31	12,932,200	54.89
15-Sep-09	55.56	55.63	54.89	55.03	11,674,300	54.61
14-Sep-09	55.23	55.49	55.05	55.30	11,139,000	54.88
11-Sep-09	56.11	56.40	55.40	55.64	12,500,400	55.22
10-Sep-09	55.23	56.32	55.18	56.04	26,758,300	55.62
9-Sep-09	54.20	54.30	53.53	53.76	11,148,100	53.35
8-Sep-09	53.45	54.20	53.21	54.20	15,674,300	53.79
4-Sep-09	52.79	53.00	52.66	52.86	7,527,700	52.46
3-Sep-09	52.95	53.02	52.52	52.87	9,120,800	52.47
2-Sep-09	52.95	53.22	52.75	52.80	8,875,200	52.40
1-Sep-09	53.85	54.04	52.87	53.02	14,424,400	52.62
31-Aug-09	53.00	54.12	52.81	54.11	15,366,900	53.70
28-Aug-09	53.11	53.39	52.66	53.19	8,998,800	52.79
27-Aug-09	53.30	53.40	52.70	53.06	10,394,900	52.66
26-Aug-09	53.41	53.80	53.28	53.36	9,380,600	52.96
25-Aug-09	53.46	53.99	53.16	53.40	12,681,600	53.00
24-Aug-09	53.77	53.92	52.97	53.34	11,781,900	52.94
21-Aug-09	53.45	53.77	53.00	53.58	13,272,800	53.17
20-Aug-09	52.93	53.14	52.65	53.02	8,471,400	52.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions