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 )

174.22 +2.68 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2001 10.00 10.08 9.971 10.04 6,829,633 -0.02(-0.20%)
May 30, 2001 10.09 10.15 9.952 10.06 7,470,551 -0.04(-0.42%)
May 29, 2001 9.969 10.10 9.930 10.10 9,151,081 +0.18(+1.80%)
May 25, 2001 10.04 10.05 9.885 9.923 6,964,344 -0.12(-1.17%)
May 24, 2001 10.00 10.09 9.930 10.04 8,255,780 +0.01(+0.09%)
May 23, 2001 10.09 10.15 9.946 10.03 10,475,795 +0.03(+0.30%)
May 22, 2001 10.20 10.25 9.993 10.00 12,916,595 -0.20(-1.92%)
May 21, 2001 10.16 10.34 10.06 10.20 18,752,054 -0.35(-3.30%)
May 18, 2001 10.49 10.54 10.38 10.54 7,643,020 +0.05(+0.49%)
May 17, 2001 10.59 10.67 10.42 10.49 10,176,614 -0.18(-1.67%)
May 16, 2001 10.36 10.67 10.34 10.67 11,095,914 +0.36(+3.50%)
May 15, 2001 10.32 10.35 10.22 10.31 7,446,233 -0.01(-0.11%)
May 14, 2001 10.31 10.34 10.20 10.32 4,468,187 +0.09(+0.84%)
May 11, 2001 10.29 10.36 10.18 10.23 5,201,899 -0.05(-0.52%)
May 10, 2001 10.38 10.39 10.17 10.29 7,506,389 -0.05(-0.53%)
May 09, 2001 10.08 10.35 9.993 10.34 14,055,400 +0.26(+2.62%)
May 08, 2001 10.08 10.12 9.929 10.08 7,196,329 -0.02(-0.23%)
May 07, 2001 10.06 10.15 9.985 10.10 5,916,093 +0.06(+0.59%)
May 04, 2001 9.962 10.08 9.883 10.04 9,028,529 +0.00(+0.00%)
May 03, 2001 10.12 10.12 9.951 10.04 12,704,769 +0.02(+0.19%)
May 02, 2001 10.13 10.13 9.923 10.02 20,490,820 -0.00(-0.05%)
May 01, 2001 9.813 10.13 9.727 10.03 27,799,142 +0.65(+6.88%)
Apr 30, 2001 9.383 9.421 9.258 9.383 13,327,768 +0.03(+0.37%)
Apr 27, 2001 9.126 9.349 9.079 9.349 8,904,377 +0.24(+2.62%)
Apr 26, 2001 9.079 9.110 9.029 9.110 11,517,007 +0.12(+1.29%)
Apr 25, 2001 8.876 9.038 8.860 8.994 11,838,266 +0.14(+1.62%)
Apr 24, 2001 8.907 9.022 8.782 8.851 17,535,492 -0.22(-2.43%)
Apr 23, 2001 9.063 9.133 9.027 9.071 9,561,614 +0.01(+0.09%)
Apr 20, 2001 9.174 9.316 9.013 9.063 12,941,553 -0.15(-1.63%)
Apr 19, 2001 9.047 9.218 8.985 9.213 12,795,003 +0.24(+2.66%)
Apr 18, 2001 9.024 9.376 8.868 8.974 16,418,766 +0.00(+0.05%)
Apr 17, 2001 9.110 9.165 8.744 8.969 22,376,136 -0.27(-2.96%)
Apr 16, 2001 9.251 9.366 9.069 9.243 8,807,744 +0.05(+0.60%)
Apr 12, 2001 9.204 9.287 9.079 9.188 9,274,593 -0.03(-0.31%)
Apr 11, 2001 9.063 9.227 8.979 9.216 12,140,006 +0.04(+0.48%)
Apr 10, 2001 9.376 9.407 9.024 9.172 17,094,882 -0.26(-2.72%)
Apr 09, 2001 9.688 9.688 9.368 9.429 8,342,174 -0.21(-2.17%)
Apr 06, 2001 9.610 9.746 9.360 9.638 9,644,489 +0.02(+0.21%)
Apr 05, 2001 9.532 9.633 9.376 9.618 10,361,562 +0.11(+1.12%)
Apr 04, 2001 9.438 9.530 9.204 9.512 12,848,759 -0.04(-0.38%)
Apr 03, 2001 9.540 9.648 9.387 9.547 10,412,439 -0.08(-0.81%)
Apr 02, 2001 9.844 9.946 9.541 9.626 9,562,254 -0.16(-1.60%)
Mar 30, 2001 9.610 9.813 9.454 9.782 8,957,174 +0.21(+2.20%)
Mar 29, 2001 9.699 9.852 9.469 9.571 10,607,626 -0.13(-1.32%)
Mar 28, 2001 9.657 9.805 9.485 9.699 10,296,926 -0.02(-0.18%)
Mar 27, 2001 9.532 9.813 9.518 9.716 12,835,640 +0.28(+2.91%)
Mar 26, 2001 9.532 9.547 9.258 9.441 14,954,222 +0.03(+0.37%)
Mar 23, 2001 9.626 9.680 9.354 9.407 16,920,814 -0.40(-4.06%)
Mar 22, 2001 9.813 9.883 9.422 9.805 19,424,010 -0.07(-0.71%)
Mar 21, 2001 10.28 10.28 9.844 9.876 16,249,177 -0.42(-4.10%)
Mar 20, 2001 10.30 10.66 10.25 10.30 10,463,635 +0.00(+0.00%)
Mar 19, 2001 10.14 10.49 10.09 10.30 11,920,500 +0.19(+1.85%)
Mar 16, 2001 10.09 10.30 9.982 10.11 17,590,850 -0.04(-0.37%)
Mar 15, 2001 10.43 10.47 9.985 10.15 14,445,135 -0.26(-2.49%)
Mar 14, 2001 10.47 10.58 10.37 10.41 10,324,765 -0.24(-2.26%)
Mar 13, 2001 10.68 10.77 10.51 10.65 8,582,159 -0.02(-0.16%)
Mar 12, 2001 10.74 11.03 10.63 10.66 10,785,214 -0.14(-1.29%)
Mar 09, 2001 10.98 11.00 10.73 10.80 8,518,163 -0.29(-2.62%)
Mar 08, 2001 10.77 11.13 10.67 11.09 8,374,172 +0.39(+3.62%)
Mar 07, 2001 10.72 10.85 10.63 10.71 6,133,039 -0.08(-0.77%)
Mar 06, 2001 10.88 10.89 10.74 10.79 8,283,298 -0.17(-1.58%)
Mar 05, 2001 11.08 11.16 10.91 10.96 8,579,279 +0.08(+0.73%)
Mar 02, 2001 10.59 10.91 10.59 10.88 9,301,471 +0.16(+1.46%)
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.