Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Procter & Gamble (NY: PG )

174.22 +2.68 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2000 10.31 10.45 10.24 10.39 6,733,639 +0.06(+0.57%)
May 30, 2000 10.36 10.37 10.27 10.33 6,991,542 -0.02(-0.20%)
May 26, 2000 10.27 10.38 10.25 10.35 7,140,973 +0.05(+0.47%)
May 25, 2000 10.25 10.31 10.12 10.30 10,587,147 +0.01(+0.11%)
May 24, 2000 10.09 10.35 10.06 10.29 14,100,837 +0.23(+2.33%)
May 23, 2000 10.06 10.19 9.962 10.06 8,472,086 -0.08(-0.77%)
May 22, 2000 10.19 10.21 10.05 10.14 9,897,273 -0.03(-0.29%)
May 19, 2000 10.04 10.19 10.01 10.17 9,541,456 +0.05(+0.48%)
May 18, 2000 10.12 10.21 10.08 10.12 8,265,699 -0.04(-0.38%)
May 17, 2000 10.08 10.16 9.962 10.16 9,670,407 +0.08(+0.77%)
May 16, 2000 10.14 10.21 9.982 10.08 10,093,420 -0.06(-0.57%)
May 15, 2000 9.982 10.20 9.893 10.14 7,436,313 +0.12(+1.17%)
May 12, 2000 10.16 10.24 9.943 10.02 6,808,834 -0.14(-1.35%)
May 11, 2000 10.06 10.19 9.883 10.16 10,666,182 +0.13(+1.26%)
May 10, 2000 9.893 10.13 9.835 10.03 13,131,941 +0.22(+2.29%)
May 09, 2000 9.571 9.854 9.571 9.805 13,523,595 +0.24(+2.55%)
May 08, 2000 9.396 9.591 9.385 9.562 8,941,175 +0.05(+0.51%)
May 05, 2000 9.415 9.513 9.346 9.513 7,044,339 +0.07(+0.73%)
May 04, 2000 9.463 9.640 9.376 9.444 10,560,589 -0.03(-0.31%)
May 03, 2000 9.474 9.630 9.424 9.474 11,614,280 +0.13(+1.37%)
May 02, 2000 9.288 9.385 9.219 9.346 9,106,924 +0.02(+0.18%)
May 01, 2000 9.346 9.444 9.180 9.329 12,043,372 -0.01(-0.08%)
Apr 28, 2000 9.523 9.523 9.240 9.337 17,002,728 -0.18(-1.86%)
Apr 27, 2000 9.376 9.727 9.258 9.513 24,307,210 +0.02(+0.21%)
Apr 26, 2000 9.883 9.904 9.357 9.493 39,366,064 -0.55(-5.45%)
Apr 25, 2000 11.02 11.02 9.913 10.04 33,051,278 -0.98(-8.87%)
Apr 24, 2000 10.77 11.09 10.70 11.02 13,956,207 +0.24(+2.26%)
Apr 20, 2000 10.33 10.78 10.33 10.77 13,021,868 +0.45(+4.36%)
Apr 19, 2000 10.36 10.59 10.24 10.32 12,676,291 +0.00(+0.00%)
Apr 18, 2000 10.71 10.71 10.21 10.32 23,018,654 -0.46(-4.26%)
Apr 17, 2000 9.826 10.80 9.805 10.78 24,084,824 +0.94(+9.52%)
Apr 14, 2000 10.63 10.66 9.688 9.844 27,809,060 -1.02(-9.35%)
Apr 13, 2000 10.86 10.92 10.50 10.86 18,164,252 +0.03(+0.27%)
Apr 12, 2000 10.62 11.37 10.57 10.83 33,031,120 +0.45(+4.32%)
Apr 11, 2000 10.25 10.44 9.962 10.38 16,315,093 +0.07(+0.67%)
Apr 10, 2000 9.991 10.31 9.962 10.31 18,793,970 +0.40(+4.04%)
Apr 07, 2000 9.904 9.962 9.766 9.913 12,470,864 +0.11(+1.10%)
Apr 06, 2000 9.688 9.835 9.532 9.805 12,522,381 +0.19(+1.93%)
Apr 05, 2000 9.796 9.943 9.619 9.619 21,790,574 -0.30(-3.06%)
Apr 04, 2000 9.513 10.00 9.376 9.923 44,019,520 +0.63(+6.72%)
Apr 03, 2000 8.868 9.376 8.868 9.297 16,113,186 +0.43(+4.85%)
Mar 31, 2000 9.297 9.297 8.790 8.868 19,252,500 -0.20(-2.16%)
Mar 30, 2000 9.210 9.396 9.063 9.063 25,611,124 -0.11(-1.18%)
Mar 29, 2000 8.937 9.180 8.927 9.171 25,168,914 +0.26(+2.96%)
Mar 28, 2000 8.624 8.927 8.624 8.907 19,290,898 +0.27(+3.17%)
Mar 27, 2000 8.790 8.907 8.615 8.633 19,053,794 -0.19(-2.11%)
Mar 24, 2000 8.819 8.829 8.615 8.819 22,897,062 +0.04(+0.44%)
Mar 23, 2000 8.741 8.888 8.682 8.780 21,793,454 -0.13(-1.42%)
Mar 22, 2000 8.946 9.015 8.654 8.907 24,782,698 +0.00(+0.00%)
Mar 21, 2000 8.937 8.985 8.771 8.907 23,891,236 -0.18(-1.94%)
Mar 20, 2000 9.122 9.224 8.976 9.083 18,968,360 +0.08(+0.87%)
Mar 17, 2000 9.357 9.357 8.907 9.005 35,521,516 -0.35(-3.76%)
Mar 16, 2000 9.327 9.454 9.180 9.357 43,845,452 +0.22(+2.36%)
Mar 15, 2000 8.819 9.141 8.537 9.141 39,577,252 +0.43(+4.93%)
Mar 14, 2000 8.976 9.063 8.615 8.712 33,185,028 -0.23(-2.62%)
Mar 13, 2000 8.399 8.946 8.321 8.946 57,591,112 +0.55(+6.51%)
Mar 10, 2000 8.927 9.024 8.243 8.399 77,693,480 -0.63(-6.93%)
Mar 09, 2000 9.141 9.297 8.829 9.024 54,743,940 -0.04(-0.43%)
Mar 08, 2000 9.532 9.640 8.927 9.063 119,326,912 -0.47(-4.92%)
Mar 07, 2000 9.063 11.31 8.946 9.532 219,645,152 -4.11(-30.13%)
Mar 02, 2000 13.75 13.82 13.55 13.64 5,704,907 -0.15(-1.07%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.