Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Procter & Gamble
(NY:
PG
)
164.30
-0.16 (-0.10%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2000
9.947
9.947
9.652
9.753
16,276,518
-0.18(-1.86%)
Apr 27, 2000
9.794
10.16
9.671
9.938
23,269,016
+0.02(+0.21%)
Apr 26, 2000
10.32
10.35
9.774
9.916
37,684,688
-0.57(-5.45%)
Apr 25, 2000
11.51
11.51
10.36
10.49
31,639,612
-1.02(-8.87%)
Apr 24, 2000
11.25
11.59
11.18
11.51
13,360,118
+0.25(+2.26%)
Apr 20, 2000
10.79
11.26
10.79
11.25
12,465,686
+0.47(+4.36%)
Apr 19, 2000
10.82
11.06
10.70
10.78
12,134,869
+0.00(+0.00%)
Apr 18, 2000
11.19
11.19
10.67
10.78
22,035,496
-0.48(-4.26%)
Apr 17, 2000
10.26
11.28
10.24
11.26
23,056,128
+0.98(+9.52%)
Apr 14, 2000
11.10
11.14
10.12
10.28
26,621,298
-1.06(-9.35%)
Apr 13, 2000
11.34
11.40
10.97
11.34
17,388,432
+0.03(+0.27%)
Apr 12, 2000
11.09
11.88
11.04
11.31
31,620,314
+0.47(+4.32%)
Apr 11, 2000
10.71
10.91
10.41
10.85
15,618,253
+0.07(+0.67%)
Apr 10, 2000
10.44
10.77
10.41
10.77
17,991,254
+0.42(+4.04%)
Apr 07, 2000
10.35
10.41
10.20
10.36
11,938,216
+0.11(+1.10%)
Apr 06, 2000
10.12
10.27
9.957
10.24
11,987,533
+0.19(+1.93%)
Apr 05, 2000
10.23
10.39
10.05
10.05
20,859,870
-0.32(-3.05%)
Apr 04, 2000
9.938
10.45
9.794
10.37
42,139,388
+0.65(+6.72%)
Apr 03, 2000
9.263
9.794
9.263
9.712
15,424,970
+0.45(+4.85%)
Mar 31, 2000
9.712
9.712
9.182
9.263
18,430,200
-0.20(-2.16%)
Mar 30, 2000
9.621
9.815
9.467
9.467
24,517,238
-0.11(-1.18%)
Mar 29, 2000
9.335
9.590
9.325
9.580
24,093,914
+0.28(+2.96%)
Mar 28, 2000
9.009
9.325
9.009
9.304
18,466,958
+0.29(+3.17%)
Mar 27, 2000
9.182
9.304
8.999
9.019
18,239,980
-0.19(-2.11%)
Mar 24, 2000
9.213
9.223
8.999
9.213
21,919,098
+0.04(+0.44%)
Mar 23, 2000
9.131
9.285
9.069
9.172
20,862,626
-0.13(-1.42%)
Mar 22, 2000
9.345
9.417
9.040
9.304
23,724,196
+0.00(+0.00%)
Mar 21, 2000
9.335
9.386
9.162
9.304
22,870,810
-0.18(-1.94%)
Mar 20, 2000
9.529
9.636
9.376
9.489
18,158,194
+0.08(+0.87%)
Mar 17, 2000
9.774
9.774
9.304
9.407
34,004,344
-0.37(-3.76%)
Mar 16, 2000
9.743
9.876
9.590
9.774
41,972,752
+0.23(+2.36%)
Mar 15, 2000
9.213
9.549
8.917
9.549
37,886,852
+0.45(+4.93%)
Mar 14, 2000
9.376
9.467
8.999
9.100
31,767,650
-0.24(-2.62%)
Mar 13, 2000
8.774
9.345
8.692
9.345
55,131,316
+0.57(+6.51%)
Mar 10, 2000
9.325
9.427
8.610
8.774
74,375,080
-0.65(-6.93%)
Mar 09, 2000
9.549
9.712
9.223
9.427
52,405,748
-0.04(-0.43%)
Mar 08, 2000
9.957
10.07
9.325
9.467
114,230,296
-0.49(-4.92%)
Mar 07, 2000
9.467
11.81
9.345
9.957
210,263,808
-4.29(-30.13%)
Mar 02, 2000
14.36
14.44
14.15
14.25
5,461,242
-0.15(-1.06%)
Mar 01, 2000
14.36
14.48
14.18
14.41
6,361,494
+0.06(+0.43%)
Feb 29, 2000
14.61
14.67
14.24
14.34
10,202,957
-0.08(-0.57%)
Feb 28, 2000
14.01
14.69
13.87
14.42
10,845,907
+0.53(+3.82%)
Feb 25, 2000
14.49
14.53
13.89
13.89
10,992,324
-0.55(-3.82%)
Feb 24, 2000
14.75
14.83
14.13
14.45
11,062,776
-0.35(-2.34%)
Feb 23, 2000
15.16
15.16
14.71
14.79
8,204,575
-0.37(-2.42%)
Feb 22, 2000
15.07
15.25
14.70
15.16
8,005,166
-0.13(-0.82%)
Feb 18, 2000
15.31
15.42
15.02
15.29
7,124,212
-0.09(-0.58%)
Feb 17, 2000
15.34
15.51
15.18
15.37
7,171,384
+0.02(+0.15%)
Feb 16, 2000
15.64
15.71
15.18
15.35
8,139,637
-0.28(-1.78%)
Feb 15, 2000
15.10
15.64
15.04
15.63
10,512,639
+0.63(+4.22%)
Feb 14, 2000
15.29
15.31
14.85
15.00
8,044,068
-0.31(-2.01%)
Feb 11, 2000
14.90
15.33
14.90
15.30
8,170,881
+0.38(+2.53%)
Feb 10, 2000
15.30
15.46
14.70
14.93
8,067,960
-0.42(-2.72%)
Feb 09, 2000
15.55
15.65
15.30
15.34
9,581,143
-0.29(-1.83%)
Feb 08, 2000
15.34
15.65
15.15
15.63
10,395,934
+0.41(+2.68%)
Feb 07, 2000
15.34
15.48
15.11
15.22
9,900,627
-0.24(-1.58%)
Feb 04, 2000
15.93
15.95
15.34
15.47
11,713,077
-0.50(-3.13%)
Feb 03, 2000
16.29
16.29
15.78
15.97
9,586,963
-0.13(-0.82%)
Feb 02, 2000
16.28
16.32
16.05
16.10
6,004,947
-0.14(-0.88%)
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
.