81.15 Up +0.79 +0.98%
Find prices for:
PROCTER & GAMBLE COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 81.89 81.34 81.47 81.76 8,374,713
04/11/2014 81.66 80.5 80.98 80.76 11,831,591
04/04/2014 80.56 79.75 80.47 79.77 8,649,667
03/28/2014 80.32 79.52 79.94 79.76 6,413,509
03/21/2014 79.75 77.88 79.04 77.88 21,250,203
03/14/2014 79.23 78.67 79.1 78.98 14,850,696
03/07/2014 78.6 78.11 78.41 78.38 5,865,449
02/28/2014 78.91 78.01 78.24 78.66 8,489,944
02/21/2014 78.89 77.91 78.05 77.97 8,095,885
02/14/2014 79.75 77.25 77.69 79.4 10,819,496
02/07/2014 77.39 76.75 76.99 77.31 7,301,419
01/31/2014 77.19 75.26 76.03 76.62 12,996,679
01/24/2014 81.7 79.05 79.33 79.18 20,190,733
01/17/2014 80.64 79.8 80.42 79.88 13,633,468
01/10/2014 80.89 80.2 80.59 80.3 8,452,355
01/03/2014 80.85 80.19 80.76 80.45 6,925,922
12/27/2013 82.48 81.86 82.09 82.01 4,006,049
12/20/2013 82.54 81.82 81.98 81.84 13,209,405
12/13/2013 82.46 81.56 82.32 82.37 7,441,760
12/06/2013 84.53 83.17 83.23 84.52 7,195,873
11/29/2013 85.21 84.15 84.77 84.22 4,954,483
11/22/2013 85 84.23 84.53 84.95 7,436,283
11/15/2013 84.92 84.16 84.17 84.84 9,671,264
11/15/2013 0.6015 Ex-dividend
11/08/2013 82.57 81.67 82.28 82.51 9,768,464
11/01/2013 81.34 80.64 80.68 81.15 6,802,298
10/25/2013 80.72 79.51 80.55 80 9,609,227
10/18/2013 79.57 78.78 79.39 79.41 7,958,537
10/11/2013 78.49 77.81 78 78.48 6,082,205
10/04/2013 76.12 75.51 75.98 76.02 4,984,717
09/27/2013 77.75 76.77 77.75 77.21 6,556,805
09/20/2013 80.18 79.39 80.09 79.39 11,169,399
09/13/2013 79.18 78.41 78.44 79.05 4,894,112
09/06/2013 77.61 76.4 77.12 77.15 6,977,354
08/30/2013 78.07 73.61 77.53 77.89 9,039,485
08/23/2013 80.07 79.59 79.87 80.01 5,228,946
08/16/2013 80.49 79.06 80.27 79.9 9,451,584
08/09/2013 82.06 81.19 81.92 81.64 6,127,710
08/02/2013 81.5 80.56 81.42 81.29 6,627,864
07/26/2013 80.42 79.39 80.02 80.39 6,544,156
07/19/2013 81.41 80.05 80.36 81.37 7,863,205
07/12/2013 81.64 80.67 80.67 81.55 12,587,839
07/05/2013 79.02 77.78 78.89 78.34 7,265,870
06/28/2013 77.94 76.9 77.62 76.99 9,868,254
06/21/2013 77.53 75.69 76.25 77.43 20,058,300
06/14/2013 78.79 77.67 78.49 78.03 6,825,874
06/07/2013 78.28 77.27 77.44 77.75 7,839,574
05/31/2013 78.81 76.75 78.79 76.76 16,463,600
05/24/2013 82.35 81.44 81.88 81.88 25,581,901
05/17/2013 80.18 79.31 79.91 80.02 8,550,094
05/10/2013 78.79 78.23 78.41 78.76 6,163,514
05/03/2013 78.46 77.66 78.1 78.19 7,885,067
04/26/2013 77.22 76.58 76.72 77.1 8,769,151
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:16 AM ET