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:

Procter & Gamble (NY: PG )

173.57 +1.06 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 172.89 174.91 172.81 173.57 7,172,289 +1.06(+0.61%)
Oct 14, 2024 171.02 172.84 170.74 172.51 5,909,203 +1.42(+0.83%)
Oct 11, 2024 169.46 171.41 168.97 171.09 7,036,503 +2.14(+1.27%)
Oct 10, 2024 168.80 169.79 168.37 168.95 6,932,093 -0.32(-0.19%)
Oct 09, 2024 168.38 169.81 168.00 169.27 10,531,144 +1.11(+0.66%)
Oct 08, 2024 166.85 168.59 166.27 168.16 7,472,814 +1.04(+0.62%)
Oct 07, 2024 169.16 169.58 166.87 167.12 6,324,979 -1.76(-1.04%)
Oct 04, 2024 168.85 170.09 168.26 168.88 6,002,831 -1.24(-0.73%)
Oct 03, 2024 171.37 171.37 169.77 170.12 4,794,359 -1.80(-1.05%)
Oct 02, 2024 172.01 172.45 171.08 171.92 6,212,776 -1.12(-0.65%)
Oct 01, 2024 173.24 174.00 172.20 173.04 7,131,578 -0.16(-0.09%)
Sep 30, 2024 173.73 174.00 172.71 173.20 6,296,640 -0.35(-0.20%)
Sep 27, 2024 173.01 174.44 172.58 173.55 4,599,711 +0.34(+0.20%)
Sep 26, 2024 171.50 174.61 171.36 173.21 4,957,434 +0.95(+0.55%)
Sep 25, 2024 174.07 174.68 172.06 172.26 8,916,355 -0.98(-0.57%)
Sep 24, 2024 172.88 174.50 172.62 173.24 5,421,737 -0.53(-0.31%)
Sep 23, 2024 174.01 175.19 172.59 173.77 10,265,509 -0.45(-0.26%)
Sep 20, 2024 171.51 174.54 171.50 174.22 28,647,516 +2.68(+1.56%)
Sep 19, 2024 172.88 173.16 170.38 171.54 8,692,018 -2.38(-1.37%)
Sep 18, 2024 175.05 175.90 172.57 173.92 5,106,574 -1.96(-1.11%)
Sep 17, 2024 176.63 176.97 175.36 175.88 4,757,145 -1.36(-0.77%)
Sep 16, 2024 174.71 177.31 174.32 177.24 6,892,095 +3.16(+1.82%)
Sep 13, 2024 173.37 174.54 172.80 174.08 3,917,988 +0.61(+0.35%)
Sep 12, 2024 173.90 174.61 172.44 173.47 4,838,956 -0.45(-0.26%)
Sep 11, 2024 176.60 177.00 173.63 173.92 6,827,873 -3.87(-2.18%)
Sep 10, 2024 175.91 177.94 175.91 177.79 6,395,953 +1.73(+0.98%)
Sep 09, 2024 175.54 176.84 174.66 176.06 6,449,512 +0.47(+0.27%)
Sep 06, 2024 175.76 177.04 175.34 175.59 5,785,768 +0.12(+0.07%)
Sep 05, 2024 175.99 176.55 174.67 175.47 6,061,903 -0.43(-0.24%)
Sep 04, 2024 173.63 176.00 173.63 175.90 7,517,356 +1.38(+0.79%)
Sep 03, 2024 171.03 175.00 170.99 174.52 10,101,351 +2.98(+1.74%)
Aug 30, 2024 170.16 171.88 169.69 171.54 7,301,620 +1.51(+0.89%)
Aug 29, 2024 169.75 170.60 168.94 170.03 4,412,225 +0.97(+0.57%)
Aug 28, 2024 169.42 171.20 168.58 169.06 5,644,891 -0.19(-0.11%)
Aug 27, 2024 170.83 171.10 169.08 169.25 4,473,482 -1.10(-0.65%)
Aug 26, 2024 168.70 170.97 168.69 170.35 6,472,414 +1.18(+0.70%)
Aug 23, 2024 170.05 170.11 168.25 169.17 4,771,420 -0.98(-0.58%)
Aug 22, 2024 170.88 171.24 169.14 170.15 4,097,324 -0.01(-0.01%)
Aug 21, 2024 170.19 171.89 169.60 170.16 4,082,021 -0.25(-0.15%)
Aug 20, 2024 168.77 170.56 168.11 170.41 4,513,585 +1.99(+1.18%)
Aug 19, 2024 168.18 169.24 168.17 168.42 3,885,314 +0.53(+0.32%)
Aug 16, 2024 167.82 168.35 166.80 167.89 5,641,027 -0.03(-0.02%)
Aug 15, 2024 169.46 169.68 166.75 167.92 9,491,600 -0.88(-0.52%)
Aug 14, 2024 166.50 169.47 165.82 168.80 5,478,071 +1.51(+0.90%)
Aug 13, 2024 167.34 167.80 166.46 167.29 3,769,827 +0.48(+0.29%)
Aug 12, 2024 169.40 169.65 166.20 166.81 7,207,112 -3.73(-2.19%)
Aug 09, 2024 170.12 171.26 169.65 170.54 5,377,398 -0.33(-0.19%)
Aug 08, 2024 169.42 171.56 169.00 170.87 6,386,876 +0.85(+0.50%)
Aug 07, 2024 168.57 171.72 168.01 170.02 8,385,415 +1.93(+1.15%)
Aug 06, 2024 167.90 170.33 167.85 168.09 7,454,631 +0.03(+0.02%)
Aug 05, 2024 170.88 170.88 166.67 168.06 10,338,527 -2.02(-1.19%)
Aug 02, 2024 167.44 170.35 165.15 170.08 11,914,818 +4.39(+2.65%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.