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 )

157.29 +1.34 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 10.45 10.53 10.42 10.49 6,537,930 -0.02(-0.20%)
May 30, 2001 10.54 10.61 10.40 10.51 7,151,474 -0.04(-0.42%)
May 29, 2001 10.41 10.55 10.37 10.55 8,760,226 +0.19(+1.80%)
May 25, 2001 10.49 10.50 10.33 10.37 6,666,887 -0.12(-1.17%)
May 24, 2001 10.45 10.54 10.37 10.49 7,903,164 +0.01(+0.09%)
May 23, 2001 10.54 10.60 10.39 10.48 10,028,359 +0.03(+0.30%)
May 22, 2001 10.66 10.71 10.44 10.45 12,364,910 -0.20(-1.92%)
May 21, 2001 10.61 10.80 10.51 10.65 17,951,128 -0.36(-3.30%)
May 18, 2001 10.96 11.01 10.84 11.01 7,316,576 +0.05(+0.49%)
May 17, 2001 11.06 11.15 10.89 10.96 9,741,957 -0.19(-1.67%)
May 16, 2001 10.82 11.15 10.80 11.15 10,621,992 +0.38(+3.50%)
May 15, 2001 10.78 10.81 10.68 10.77 7,128,194 -0.01(-0.11%)
May 14, 2001 10.77 10.80 10.66 10.78 4,277,345 +0.09(+0.84%)
May 11, 2001 10.75 10.82 10.63 10.69 4,979,719 -0.06(-0.52%)
May 10, 2001 10.85 10.85 10.63 10.75 7,185,781 -0.06(-0.53%)
May 09, 2001 10.53 10.81 10.44 10.80 13,455,075 +0.28(+2.62%)
May 08, 2001 10.53 10.57 10.37 10.53 6,888,964 -0.02(-0.23%)
May 07, 2001 10.51 10.60 10.43 10.55 5,663,408 +0.06(+0.59%)
May 04, 2001 10.41 10.53 10.32 10.49 8,642,908 +0.00(+0.00%)
May 03, 2001 10.57 10.57 10.39 10.49 12,162,131 +0.02(+0.19%)
May 02, 2001 10.59 10.59 10.37 10.47 19,615,628 -0.00(-0.05%)
May 01, 2001 10.25 10.58 10.16 10.48 26,611,802 +0.67(+6.88%)
Apr 30, 2001 9.802 9.841 9.671 9.802 12,758,521 +0.04(+0.37%)
Apr 27, 2001 9.533 9.766 9.484 9.766 8,524,059 +0.25(+2.62%)
Apr 26, 2001 9.484 9.516 9.432 9.516 11,025,099 +0.12(+1.29%)
Apr 25, 2001 9.272 9.441 9.255 9.396 11,332,637 +0.15(+1.62%)
Apr 24, 2001 9.304 9.425 9.174 9.245 16,786,528 -0.23(-2.43%)
Apr 23, 2001 9.467 9.541 9.430 9.476 9,153,225 +0.01(+0.09%)
Apr 20, 2001 9.583 9.732 9.415 9.467 12,388,802 -0.16(-1.63%)
Apr 19, 2001 9.451 9.629 9.386 9.624 12,248,511 +0.25(+2.66%)
Apr 18, 2001 9.427 9.794 9.263 9.374 15,717,498 +0.00(+0.05%)
Apr 17, 2001 9.516 9.574 9.134 9.370 21,420,420 -0.29(-2.96%)
Apr 16, 2001 9.663 9.784 9.474 9.655 8,431,553 +0.06(+0.60%)
Apr 12, 2001 9.614 9.701 9.484 9.598 8,878,463 -0.03(-0.31%)
Apr 11, 2001 9.467 9.639 9.379 9.627 11,621,490 +0.05(+0.48%)
Apr 10, 2001 9.794 9.827 9.427 9.582 16,364,736 -0.27(-2.72%)
Apr 09, 2001 10.12 10.12 9.786 9.849 7,985,868 -0.22(-2.17%)
Apr 06, 2001 10.04 10.18 9.778 10.07 9,232,560 +0.02(+0.21%)
Apr 05, 2001 9.957 10.06 9.794 10.05 9,919,006 +0.11(+1.12%)
Apr 04, 2001 9.859 9.956 9.614 9.936 12,299,971 -0.04(-0.38%)
Apr 03, 2001 9.965 10.08 9.805 9.973 9,967,709 -0.08(-0.81%)
Apr 02, 2001 10.28 10.39 9.967 10.06 9,153,837 -0.16(-1.60%)
Mar 30, 2001 10.04 10.25 9.876 10.22 8,574,601 +0.22(+2.20%)
Mar 29, 2001 10.13 10.29 9.892 9.998 10,154,560 -0.13(-1.32%)
Mar 28, 2001 10.09 10.24 9.908 10.13 9,857,131 -0.02(-0.18%)
Mar 27, 2001 9.957 10.25 9.942 10.15 12,287,413 +0.29(+2.91%)
Mar 26, 2001 9.957 9.973 9.671 9.862 14,315,506 +0.04(+0.37%)
Mar 23, 2001 10.06 10.11 9.771 9.827 16,198,102 -0.42(-4.06%)
Mar 22, 2001 10.25 10.32 9.843 10.24 18,594,384 -0.07(-0.71%)
Mar 21, 2001 10.74 10.74 10.28 10.32 15,555,152 -0.44(-4.10%)
Mar 20, 2001 10.76 11.13 10.71 10.76 10,016,719 +0.00(+0.00%)
Mar 19, 2001 10.59 10.96 10.54 10.76 11,411,359 +0.20(+1.85%)
Mar 16, 2001 10.54 10.76 10.43 10.56 16,839,520 -0.04(-0.37%)
Mar 15, 2001 10.90 10.93 10.43 10.60 13,828,163 -0.27(-2.49%)
Mar 14, 2001 10.94 11.05 10.84 10.87 9,883,780 -0.25(-2.26%)
Mar 13, 2001 11.16 11.25 10.98 11.12 8,215,603 -0.02(-0.16%)
Mar 12, 2001 11.22 11.52 11.10 11.14 10,324,563 -0.15(-1.29%)
Mar 09, 2001 11.47 11.49 11.21 11.29 8,154,340 -0.30(-2.62%)
Mar 08, 2001 11.25 11.62 11.15 11.59 8,016,500 +0.40(+3.62%)
Mar 07, 2001 11.20 11.34 11.10 11.18 5,871,088 -0.09(-0.77%)
Mar 06, 2001 11.37 11.37 11.21 11.27 7,929,507 -0.18(-1.58%)
Mar 05, 2001 11.57 11.65 11.39 11.45 8,212,846 +0.08(+0.73%)
Mar 02, 2001 11.07 11.39 11.06 11.37 8,904,193 +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.