Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Procter & Gamble (NY: PG )

156.57 -0.72 (-0.46%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 19, 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 (%)
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%)
Apr 03, 2000 9.263 9.794 9.263 9.712 15,424,970 +0.45(+4.85%)
Mar 31, 2000 9.712 9.712 9.182 9.263 18,430,200 -0.20(-2.16%)
Mar 30, 2000 9.621 9.815 9.467 9.467 24,517,238 -0.11(-1.18%)
Mar 29, 2000 9.335 9.590 9.325 9.580 24,093,914 +0.28(+2.96%)
Mar 28, 2000 9.009 9.325 9.009 9.304 18,466,958 +0.29(+3.17%)
Mar 27, 2000 9.182 9.304 8.999 9.019 18,239,980 -0.19(-2.11%)
Mar 24, 2000 9.213 9.223 8.999 9.213 21,919,098 +0.04(+0.44%)
Mar 23, 2000 9.131 9.285 9.069 9.172 20,862,626 -0.13(-1.42%)
Mar 22, 2000 9.345 9.417 9.040 9.304 23,724,196 +0.00(+0.00%)
Mar 21, 2000 9.335 9.386 9.162 9.304 22,870,810 -0.18(-1.94%)
Mar 20, 2000 9.529 9.636 9.376 9.489 18,158,194 +0.08(+0.87%)
Mar 17, 2000 9.774 9.774 9.304 9.407 34,004,344 -0.37(-3.76%)
Mar 16, 2000 9.743 9.876 9.590 9.774 41,972,752 +0.23(+2.36%)
Mar 15, 2000 9.213 9.549 8.917 9.549 37,886,852 +0.45(+4.93%)
Mar 14, 2000 9.376 9.467 8.999 9.100 31,767,650 -0.24(-2.62%)
Mar 13, 2000 8.774 9.345 8.692 9.345 55,131,316 +0.57(+6.51%)
Mar 10, 2000 9.325 9.427 8.610 8.774 74,375,080 -0.65(-6.93%)
Mar 09, 2000 9.549 9.712 9.223 9.427 52,405,748 -0.04(-0.43%)
Mar 08, 2000 9.957 10.07 9.325 9.467 114,230,296 -0.49(-4.92%)
Mar 07, 2000 9.467 11.81 9.345 9.957 210,263,808 -4.29(-30.13%)
Mar 02, 2000 14.36 14.44 14.15 14.25 5,461,242 -0.15(-1.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.