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 )

155.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 153.47 155.90 152.03 155.12 5,970,712 +1.50(+0.98%)
May 13, 2022 152.58 153.73 150.42 153.62 5,675,547 +1.63(+1.07%)
May 12, 2022 153.52 153.61 149.88 151.99 9,599,695 -0.62(-0.41%)
May 11, 2022 154.03 155.90 152.35 152.61 7,692,049 -2.18(-1.41%)
May 10, 2022 155.55 156.62 153.94 154.79 7,447,283 -0.82(-0.53%)
May 09, 2022 153.96 156.76 152.75 155.61 8,550,641 -0.39(-0.25%)
May 06, 2022 154.77 156.24 153.87 156.00 7,308,508 +1.54(+1.00%)
May 05, 2022 156.30 157.29 153.14 154.46 8,215,580 -2.90(-1.84%)
May 04, 2022 155.83 157.55 155.15 157.36 7,770,728 +1.15(+0.74%)
May 03, 2022 158.22 158.99 155.01 156.21 10,341,717 -2.17(-1.37%)
May 02, 2022 161.60 162.00 156.19 158.38 10,351,375 -2.17(-1.35%)
Apr 29, 2022 162.47 162.95 160.20 160.55 10,685,068 -2.86(-1.75%)
Apr 28, 2022 160.54 163.71 159.27 163.41 9,308,094 +4.05(+2.54%)
Apr 27, 2022 160.21 161.45 159.11 159.36 6,754,835 -0.43(-0.27%)
Apr 26, 2022 162.68 163.64 159.75 159.79 7,769,174 -2.76(-1.70%)
Apr 25, 2022 161.70 163.29 159.80 162.55 6,986,911 +1.30(+0.81%)
Apr 22, 2022 163.24 163.52 160.91 161.25 9,404,861 -1.36(-0.84%)
Apr 21, 2022 163.82 164.90 162.43 162.61 9,363,646 -1.04(-0.64%)
Apr 20, 2022 160.50 164.48 160.00 163.65 10,196,996 +4.24(+2.66%)
Apr 19, 2022 156.77 160.03 156.30 159.41 7,916,374 +2.35(+1.50%)
Apr 18, 2022 158.48 158.98 156.53 157.06 6,034,065 -1.51(-0.95%)
Apr 14, 2022 159.98 160.30 158.45 158.57 7,806,477 -0.89(-0.56%)
Apr 13, 2022 159.08 160.41 158.71 159.46 5,247,232 +0.45(+0.28%)
Apr 12, 2022 159.31 160.63 158.70 159.01 7,222,151 -0.48(-0.30%)
Apr 11, 2022 159.95 161.21 158.63 159.49 6,157,645 -0.61(-0.38%)
Apr 08, 2022 159.70 160.53 158.92 160.10 6,045,438 +1.24(+0.78%)
Apr 07, 2022 157.87 159.39 156.97 158.86 6,888,661 +2.03(+1.29%)
Apr 06, 2022 154.41 157.29 153.94 156.83 8,884,580 +2.21(+1.43%)
Apr 05, 2022 153.61 157.37 153.54 154.62 7,655,605 +0.54(+0.35%)
Apr 04, 2022 153.81 154.35 151.26 154.08 5,992,032 -1.01(-0.65%)
Apr 01, 2022 153.52 155.46 152.06 155.09 5,742,631 +2.29(+1.50%)
Mar 31, 2022 154.10 154.34 152.40 152.80 7,559,733 -1.59(-1.03%)
Mar 30, 2022 152.50 154.43 151.94 154.39 5,779,333 -1.07(-0.69%)
Mar 29, 2022 155.37 156.47 154.02 155.46 5,643,422 +1.58(+1.03%)
Mar 28, 2022 153.64 153.90 152.63 153.88 4,233,312 +1.05(+0.69%)
Mar 25, 2022 151.63 153.92 151.51 152.83 5,047,729 +1.75(+1.16%)
Mar 24, 2022 150.89 151.56 150.16 151.08 4,202,213 +0.26(+0.17%)
Mar 23, 2022 152.20 153.01 150.69 150.82 5,531,927 -1.06(-0.70%)
Mar 22, 2022 153.43 153.60 150.52 151.88 7,317,630 +1.16(+0.77%)
Mar 21, 2022 150.44 151.42 149.24 150.72 6,937,423 +0.57(+0.38%)
Mar 18, 2022 150.87 150.87 148.24 150.15 15,570,278 -0.08(-0.05%)
Mar 17, 2022 149.99 150.47 148.50 150.23 6,003,852 +0.47(+0.31%)
Mar 16, 2022 150.63 151.78 148.04 149.76 6,911,333 -0.51(-0.34%)
Mar 15, 2022 147.01 150.54 146.89 150.27 9,868,205 +5.22(+3.60%)
Mar 14, 2022 144.45 146.04 143.35 145.05 7,964,750 +1.83(+1.28%)
Mar 11, 2022 145.40 146.16 143.03 143.22 7,086,174 -1.72(-1.19%)
Mar 10, 2022 147.80 143.94 144.94 9,221,019 -3.83(-2.57%)
Mar 09, 2022 148.83 150.47 147.81 148.77 7,043,466 +1.98(+1.35%)
Mar 08, 2022 152.18 152.95 146.58 146.79 9,516,318 -6.05(-3.96%)
Mar 07, 2022 154.49 154.52 151.13 152.84 8,373,697 -2.30(-1.48%)
Mar 04, 2022 153.12 155.34 152.55 155.14 8,639,721 +0.78(+0.51%)
Mar 03, 2022 153.77 155.86 153.77 154.36 7,429,470 +0.57(+0.37%)
Mar 02, 2022 152.96 155.08 152.60 153.79 6,111,285 +0.48(+0.31%)
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.