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 )

162.25 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 148.59 149.45 146.25 148.21 9,005,166 -2.23(-1.48%)
Feb 25, 2022 144.83 151.11 147.21 150.45 9,560,201 +6.16(+4.27%)
Feb 24, 2022 147.97 148.30 143.15 144.29 13,861,565 -3.99(-2.69%)
Feb 23, 2022 150.50 150.79 147.94 148.28 6,605,226 -1.87(-1.25%)
Feb 22, 2022 152.22 152.96 148.94 150.15 8,603,235 -1.87(-1.23%)
Feb 18, 2022 152.03 0 +0.08(+0.05%)
Feb 17, 2022 150.58 152.48 149.60 151.95 8,335,722 +1.72(+1.15%)
Feb 16, 2022 149.11 150.96 148.57 150.23 9,798,225 +1.13(+0.76%)
Feb 15, 2022 150.00 151.47 148.42 149.10 7,004,320 +0.08(+0.05%)
Feb 14, 2022 148.45 149.32 145.81 149.02 9,920,758 +0.43(+0.29%)
Feb 11, 2022 150.23 150.24 147.92 148.59 9,825,848 -0.84(-0.56%)
Feb 10, 2022 151.25 151.65 148.94 149.43 7,396,292 -2.31(-1.52%)
Feb 09, 2022 152.46 152.72 151.43 151.74 8,495,829 -0.34(-0.22%)
Feb 08, 2022 153.19 153.33 151.79 152.08 5,310,226 -0.34(-0.22%)
Feb 07, 2022 153.90 154.27 151.81 152.42 6,763,383 -1.15(-0.75%)
Feb 04, 2022 155.10 156.39 153.46 153.57 9,457,941 -2.48(-1.59%)
Feb 03, 2022 154.00 156.85 156.06 11,016,820 +1.46(+0.95%)
Feb 02, 2022 152.25 154.82 151.62 154.59 7,949,479 +2.72(+1.79%)
Feb 01, 2022 152.87 153.36 149.96 151.87 6,608,929 -0.68(-0.44%)
Jan 31, 2022 151.50 152.74 152.55 9,410,923 -0.05(-0.03%)
Jan 28, 2022 150.80 153.02 149.57 152.60 10,008,866 +1.30(+0.86%)
Jan 27, 2022 150.91 153.40 150.77 151.29 9,553,562 +0.93(+0.62%)
Jan 26, 2022 149.59 151.71 148.68 150.36 11,260,088 -1.32(-0.87%)
Jan 25, 2022 152.55 153.36 150.11 151.68 9,853,117 -1.67(-1.09%)
Jan 24, 2022 155.38 156.04 150.90 153.36 15,606,735 -1.25(-0.81%)
Jan 21, 2022 154.97 157.21 154.12 154.61 11,493,449 +0.59(+0.38%)
Jan 20, 2022 152.23 156.24 152.23 154.02 11,356,470 +0.83(+0.54%)
Jan 19, 2022 149.04 155.27 148.44 153.19 14,895,752 +4.98(+3.36%)
Jan 18, 2022 149.91 149.91 147.56 148.21 11,620,231 -2.91(-1.93%)
Jan 14, 2022 151.12 0 +1.44(+0.96%)
Jan 13, 2022 150.65 150.78 149.21 149.69 6,927,744 -0.68(-0.45%)
Jan 12, 2022 149.66 150.70 149.25 150.37 7,540,250 +0.33(+0.22%)
Jan 11, 2022 151.51 151.51 148.38 150.04 12,651,061 -1.76(-1.16%)
Jan 10, 2022 153.68 154.25 151.46 151.79 8,517,631 -2.10(-1.36%)
Jan 07, 2022 154.26 154.64 153.15 153.90 6,448,997 -0.08(-0.06%)
Jan 06, 2022 155.41 156.22 153.77 153.98 8,004,240 -1.31(-0.84%)
Jan 05, 2022 154.56 156.33 154.52 155.28 9,866,042 +0.70(+0.45%)
Jan 04, 2022 153.47 155.46 153.37 154.59 9,785,196 +0.54(+0.35%)
Jan 03, 2022 152.90 154.08 151.19 154.05 9,852,888 -0.64(-0.42%)
Dec 31, 2021 154.01 154.83 153.63 154.69 5,633,264 +0.77(+0.50%)
Dec 30, 2021 155.46 155.64 153.77 153.92 6,250,735 -1.34(-0.86%)
Dec 29, 2021 154.34 156.01 154.22 155.27 5,654,368 +1.28(+0.83%)
Dec 28, 2021 153.16 154.50 153.14 153.99 6,270,190 +0.82(+0.54%)
Dec 27, 2021 151.94 153.19 151.88 153.17 4,810,088 +1.77(+1.17%)
Dec 23, 2021 150.83 152.17 150.77 151.40 5,965,228 +0.74(+0.49%)
Dec 22, 2021 149.19 150.91 148.72 150.66 7,007,208 +1.47(+0.99%)
Dec 21, 2021 149.08 149.55 148.27 149.19 7,341,743 -0.09(-0.06%)
Dec 20, 2021 148.09 149.84 148.06 149.28 9,921,896 +0.38(+0.25%)
Dec 17, 2021 151.93 152.93 148.76 148.90 25,764,730 -3.45(-2.27%)
Dec 16, 2021 150.10 152.55 149.81 152.35 11,475,933 +2.13(+1.42%)
Dec 15, 2021 149.07 150.96 149.07 150.22 9,678,260 +0.58(+0.38%)
Dec 14, 2021 149.32 150.01 148.15 149.65 9,176,264 +0.55(+0.37%)
Dec 13, 2021 146.86 149.72 146.49 149.10 9,458,176 +2.09(+1.42%)
Dec 10, 2021 145.49 147.33 145.09 147.01 7,584,603 +2.02(+1.40%)
Dec 09, 2021 144.03 145.81 143.36 144.99 8,811,463 +0.84(+0.58%)
Dec 08, 2021 143.43 144.36 142.11 144.15 8,809,128 +0.64(+0.45%)
Dec 07, 2021 143.69 144.29 143.05 143.50 8,368,006 -0.38(-0.26%)
Dec 06, 2021 142.03 144.10 142.03 143.88 12,619,676 +2.15(+1.51%)
Dec 03, 2021 139.97 141.85 139.63 141.73 11,844,653 +2.48(+1.78%)
Dec 02, 2021 139.02 140.39 138.95 139.26 10,020,004 +0.81(+0.59%)
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.