Procter & Gamble (PG)

62.29 -0.03  -0.05%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Procter & Gamble Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 62.64 62.89 62.24 62.32 7494145
May 29, 2012 62.64 63.03 62.62 62.95 7403546
May 25, 2012 62.58 63.20 62.40 62.49 7377903
May 24, 2012 62.49 62.98 62.23 62.57 9178028
May 23, 2012 63.00 63.05 62.04 62.39 13765331
May 22, 2012 63.43 63.55 62.98 63.15 7536539
May 21, 2012 63.66 63.80 62.95 63.39 9553129
May 18, 2012 64.19 64.25 63.40 63.52 11583221
May 17, 2012 64.12 64.40 63.91 63.96 10264344
May 16, 2012 64.34 64.81 64.00 64.29 12375052
May 15, 2012 63.72 64.22 63.50 63.72 12824672
May 14, 2012 63.50 63.76 63.30 63.58 9902648
May 11, 2012 64.06 64.15 63.62 63.68 11317953
May 10, 2012 64.00 64.34 63.83 64.14 8110364
May 9, 2012 63.93 64.29 63.57 63.67 13844875
May 8, 2012 64.13 64.44 64.11 64.16 11483662
May 7, 2012 63.46 64.50 63.36 64.25 11124636
May 4, 2012 64.53 64.75 64.24 64.28 12006712
May 3, 2012 64.29 64.76 64.16 64.51 12081590
May 2, 2012 63.66 64.11 63.40 63.98 9689169
May 1, 2012 63.64 63.74 63.29 63.57 11902026
April 30, 2012 63.58 64.16 63.29 63.64 19195307
April 27, 2012 66.87 65.26 63.95 64.44 28283167
April 26, 2012 66.64 67.14 66.63 66.87 8415923
April 25, 2012 66.67 66.99 66.50 66.89 6994557
April 24, 2012 66.83 67.00 66.56 67.00 6963528
April 23, 2012 66.91 67.00 66.38 66.65 8420567
April 20, 2012 66.71 67.61 66.59 67.51 11092554
April 19, 2012 66.88 66.91 66.23 66.57 7721504
April 18, 2012 66.93 67.20 66.73 66.75 6082770
April 17, 2012 66.91 67.20 66.83 67.02 8894680
April 16, 2012 66.01 67.10 65.88 66.78 32810066
April 13, 2012 66.04 66.50 65.80 65.81 29791908
April 12, 2012 66.17 66.37 65.95 66.09 27847198
April 11, 2012 66.74 66.92 66.32 66.44 7593925
April 10, 2012 66.74 66.90 66.30 66.35 9436691
April 9, 2012 66.72 67.13 66.71 66.81 6890384
April 5, 2012 66.92 67.48 66.83 67.31 7696273
April 4, 2012 66.71 67.56 66.71 67.26 8372142
April 3, 2012 67.43 67.60 66.94 67.09 6954093
April 2, 2012 67.43 67.92 67.40 67.56 8595132
March 30, 2012 67.15 67.48 67.01 67.21 8670498
March 29, 2012 66.98 67.15 66.76 67.01 6917378
March 28, 2012 67.12 67.31 66.95 67.19 7534504
March 27, 2012 67.51 67.73 66.96 67.15 7936884
March 26, 2012 67.54 67.83 67.25 67.46 7819156
March 23, 2012 67.51 67.54 67.27 67.43 6006339
March 22, 2012 67.00 67.76 66.95 67.52 7320924
March 21, 2012 67.21 67.36 66.86 67.20 6120360
March 20, 2012 66.96 67.45 66.90 67.21 6139429
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PG News

The Hidden Tax on Your Savings
May 31, 3:42PM Fool
$pg sells Pringles to $k
about 6 hours ago by MrDayer
Chasing Yield
May 31, 12:00PM Fool
5 Defensive Plays for Long Term Investors
May 31, 11:00AM Investor Place
Stocks with implied volatility movement; COP PG
May 31, 7:20AM Street Insider
Do Olympic sponsorships benefit companies’ share prices? http://stks.co/42dL $KO $MCD $V $ACER $DOW $GE $PG $PC
about 18 hours ago by tradingfloorcom
Shopping Calendar Gets a School Day
May 30, 9:25PM New York Times
Gupta lawyers argue traders bragged falsely
May 30, 6:01PM Financial Times
P&G to Power Forklifts With Hydrogen
May 30, 1:46PM Investor Place
Still a Bear Market http://stks.co/41wH $HD $PG $UTX $VZ $WMT $DIS
about a day ago by LouisEbner
What's Next for Procter & Gamble?
May 29, 9:48PM Fool
[$$] For Philips, Matching the Product to the Market
May 29, 9:02PM The Wall Street Journal
Hedge fund traded on Procter tip
May 29, 7:47PM Financial Times
1 Dividend Stock Just Got Bigger
May 26, 9:29AM Fool
Best Dogs Of The Dow Jones As Of May 2012 + http://stks.co/3zos + $T $VZ $MRK $PFE $GE $JNJ $PG $DD $CVX $JPM
about 6 days ago by DividendYield
HPQ: A Tech Dinosaur Fooling Nobody
May 25, 12:11PM Investor Place
$PG Mentioned more than normal on StockTwits - Currently at 3 x average daily social activity
about 7 days ago by TradeIdeasQuant
These giant multinationals have the largest exposure to emerging markets $WYNN $KO $PEP $PG http://stks.co/3yk6
about 7 days ago by eyeonequities
Thursday links: clearly better options | via @abnormalreturns http://stks.co/3yd8 $PG $HPQ $BX $GS
about 7 days ago by STNet
Thursday links: ETFs=DVDs, the return of all-or-nothing days and walking on the moon. http://stks.co/3ybY $SPX $VIX $PG $HPQ $BX $FB $GS
about 7 days ago by abnormalreturns
$pg needs to clear 62.60 to rally.Feels weak look for retest of 62.00
about 7 days ago by Spus
Oh and re: $HPQ CEO Whitman: She's old (55), rich (worth >$1B) & on boards of $ZIP $PG and Teach for America. Not exactly eyes on the prize.
about 7 days ago by JeffReevesIP
$PG is perfect proof that there is no guarantee to easy emerging markets magic. At the end of the day, you still have to executive.
about 8 days ago by bradloncar
More Bearish Signals Again Today: New $PG and $KLAC Bearish Positions Added To Portfolio! http://stks.co/3y1d $AIV $GT $HRL $SPY
about 8 days ago by elliottwave
$$ $SPY 3DayCharts: Good: $GR $TSS $MAS $GWW $FIS Bad: $SVU $DELL $FE $PG $DNB $STUDY
about 8 days ago by stockspot
Bob McDonald’s Quandary: Save the World or Maintain P&G’s Dividend, Yielding 3.5% http://stks.co/3xc5 $PG $K $DMND $TEVA
about 8 days ago by ycharts
$PG ss 62.75
about 8 days ago by gordonstoun
$PG not looking good. Can go from 63 to 53.. just in case Mr Buffet checks stocktwits
about 9 days ago by vjtweet
Energizer $Bonds look like a buy http://stks.co/3wLM $ENR $PC $PG
about 9 days ago by LearnBonds
The World’s 10 Most Powerful Celebrities
May 22, 11:48AM Investor Place
Top 10 Dow dividend stocks right now are: $JPM $DD $PG $CVX $GE $JNJ $PFE $MRK $VZ $T - all 3.4%-plus yield. Details at http://stks.co/3v2k
about 10 days ago by JeffReevesIP
$PG draggin @63
about 10 days ago by gordonstoun
$pg hanging in there just above major support.Major resistance at 64.35.
about 10 days ago by Spus
Every Man can be Goldman
May 21, 9:20AM Fool
Clorox Stock is Still a Dividend Machine
May 18, 9:15AM Investor Place
Buffett on list of Gupta trial witnesses
May 17, 7:59PM Financial Times

Recent Quotes

Symbol Price Chg Chg % Market Cap
PG 62.29 -0.03 -0.05% 171.65B
PFSW 3.34 +0.04 +1.21% 42.11M
PFS 13.96 -0.04 -0.29% 849.80M
PFM 15.30 -0.02 -0.13%
PFIN 4.690 -0.01 -0.22% 16.98M
PFI 18.54 -0.12 -0.64%
PFG 24.56 -0.03 -0.12% 7.413B
PFE 21.87 -0.17 -0.77% 166.12B
PETM 64.47 +0.02 +0.03% 7.082B
PETD 24.80 +0.06 +0.22% 584.84M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close