Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Procter & Gamble (NY: PG )

142.50 USD +0.07 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 143.04 144.09 142.35 142.43 6,628,197 -1.52(-1.06%)
Aug 03, 2021 141.86 144.21 141.52 143.95 8,455,869 +2.07(+1.46%)
Aug 02, 2021 141.77 142.43 140.82 141.88 7,009,395 -0.35(-0.25%)
Jul 30, 2021 142.00 144.54 141.55 142.23 14,413,928 +2.75(+1.97%)
Jul 29, 2021 139.76 140.18 138.73 139.48 5,428,568 +0.72(+0.52%)
Jul 28, 2021 140.67 140.67 138.71 138.76 8,520,111 -2.09(-1.48%)
Jul 27, 2021 140.15 141.62 140.00 140.85 7,075,680 +0.57(+0.41%)
Jul 26, 2021 139.62 140.82 139.22 140.28 5,925,849 +0.49(+0.35%)
Jul 23, 2021 137.48 139.98 137.08 139.79 7,906,145 +1.99(+1.44%)
Jul 22, 2021 137.29 138.33 136.71 137.80 6,013,660 -1.40(-1.01%)
Jul 21, 2021 139.95 140.20 138.99 139.20 6,951,908 -0.49(-0.35%)
Jul 20, 2021 140.44 141.98 139.64 139.69 8,136,479 -0.75(-0.53%)
Jul 19, 2021 140.38 141.87 138.81 140.44 9,543,997 -0.07(-0.05%)
Jul 16, 2021 139.30 140.78 139.11 140.51 9,346,334 +1.35(+0.97%)
Jul 15, 2021 138.25 139.26 137.70 139.16 7,356,552 +1.18(+0.86%)
Jul 14, 2021 136.90 138.23 136.37 137.98 5,903,545 +1.01(+0.74%)
Jul 13, 2021 136.39 137.57 136.39 136.97 5,603,827 -0.17(-0.12%)
Jul 12, 2021 136.90 137.46 136.43 137.14 6,807,324 +0.11(+0.08%)
Jul 09, 2021 137.24 137.65 136.84 137.03 5,948,780 +0.05(+0.04%)
Jul 08, 2021 136.96 137.40 135.89 136.98 7,585,269 -0.02(-0.01%)
Jul 07, 2021 136.18 137.59 136.03 137.00 5,532,791 +1.02(+0.75%)
Jul 06, 2021 135.71 136.30 135.36 135.98 6,534,678 +0.08(+0.06%)
Jul 02, 2021 135.60 136.63 135.42 135.90 5,572,447 +0.66(+0.49%)
Jul 01, 2021 135.43 136.14 134.92 135.24 5,922,309 +0.31(+0.23%)
Jun 30, 2021 134.58 135.29 134.29 134.93 5,776,465 +0.53(+0.39%)
Jun 29, 2021 135.51 135.83 133.82 134.40 5,792,282 -0.92(-0.68%)
Jun 28, 2021 134.90 136.16 134.76 135.32 6,067,103 +0.40(+0.30%)
Jun 25, 2021 133.36 135.52 132.95 134.92 24,504,936 +1.90(+1.43%)
Jun 24, 2021 132.95 133.30 132.70 133.02 6,056,676 +0.09(+0.07%)
Jun 23, 2021 132.95 133.36 132.32 132.93 5,796,062 -0.19(-0.14%)
Jun 22, 2021 133.04 134.02 132.88 133.12 6,551,088 +0.05(+0.04%)
Jun 21, 2021 132.69 133.26 132.40 133.07 8,014,774 +1.04(+0.79%)
Jun 18, 2021 133.01 133.35 131.94 132.03 13,997,640 -1.96(-1.46%)
Jun 17, 2021 132.82 134.15 132.65 133.99 7,868,388 +1.21(+0.91%)
Jun 16, 2021 135.18 135.58 132.65 132.78 8,935,568 -1.87(-1.39%)
Jun 15, 2021 135.20 135.64 134.55 134.65 5,543,520 -0.26(-0.19%)
Jun 14, 2021 134.98 135.03 133.96 134.91 6,302,617 +0.05(+0.04%)
Jun 11, 2021 135.75 135.87 133.90 134.86 10,641,486 -0.93(-0.68%)
Jun 10, 2021 134.94 136.35 134.62 135.79 6,515,629 +1.00(+0.74%)
Jun 09, 2021 135.64 136.44 134.74 134.79 6,200,798 -0.05(-0.04%)
Jun 08, 2021 136.72 136.75 134.75 134.84 6,911,417 -1.58(-1.16%)
Jun 07, 2021 136.36 136.84 135.68 136.42 8,418,130 +0.47(+0.35%)
Jun 04, 2021 135.70 136.62 135.40 135.95 6,894,454 +0.10(+0.07%)
Jun 03, 2021 133.23 135.91 133.20 135.85 11,249,665 +2.39(+1.79%)
Jun 02, 2021 133.00 133.63 132.52 133.46 8,254,163 +0.58(+0.44%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.