Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • 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 (%)
Jan 29, 2021 120.62 120.91 118.85 118.98 8,991,252 -2.00(-1.65%)
Jan 28, 2021 118.64 122.17 118.27 120.98 8,881,325 +1.84(+1.54%)
Jan 27, 2021 123.20 123.52 118.51 119.14 11,662,945 -4.37(-3.54%)
Jan 26, 2021 122.73 123.86 121.97 123.51 6,459,757 +0.79(+0.64%)
Jan 25, 2021 120.61 123.43 120.55 122.72 10,386,908 +2.08(+1.72%)
Jan 22, 2021 121.59 122.01 120.63 120.64 7,761,528 -0.94(-0.77%)
Jan 21, 2021 121.25 122.49 121.11 121.58 9,441,218 -0.12(-0.10%)
Jan 20, 2021 122.25 123.42 121.08 121.70 13,521,220 -1.54(-1.25%)
Jan 19, 2021 125.18 125.78 123.20 123.24 9,937,471 -1.09(-0.88%)
Jan 15, 2021 124.76 125.64 124.22 124.33 8,409,768 -0.94(-0.75%)
Jan 14, 2021 126.77 126.97 124.79 125.27 6,690,143 -1.35(-1.06%)
Jan 13, 2021 126.47 127.36 126.47 126.62 6,589,782 +0.19(+0.15%)
Jan 12, 2021 127.16 127.53 125.67 126.42 6,865,024 -0.74(-0.58%)
Jan 11, 2021 127.99 128.63 126.93 127.16 7,848,518 -0.87(-0.68%)
Jan 08, 2021 127.73 128.27 126.38 128.03 8,074,574 -0.06(-0.04%)
Jan 07, 2021 128.91 129.26 127.33 128.08 7,973,793 -1.21(-0.94%)
Jan 06, 2021 128.01 130.10 127.85 129.29 11,466,410 +1.35(+1.05%)
Jan 05, 2021 127.29 128.15 125.70 127.94 7,432,138 +0.81(+0.64%)
Jan 04, 2021 128.83 129.01 125.78 127.13 9,031,255 -1.22(-0.95%)
Dec 31, 2020 128.35 128.35 128.35 3,534,928 +1.26(+0.99%)
Dec 30, 2020 127.85 128.15 126.88 127.09 3,534,928 -0.60(-0.47%)
Dec 29, 2020 128.42 129.09 127.48 127.69 5,571,461 -0.24(-0.19%)
Dec 28, 2020 127.44 128.58 127.25 127.93 4,025,949 +0.89(+0.70%)
Dec 24, 2020 125.64 127.42 125.64 127.04 2,805,677 +1.27(+1.01%)
Dec 23, 2020 126.74 126.88 125.57 125.77 6,508,989 -0.19(-0.15%)
Dec 22, 2020 126.64 127.36 125.80 125.96 5,445,404 -0.89(-0.70%)
Dec 21, 2020 127.26 127.69 125.66 126.86 7,297,484 -1.40(-1.09%)
Dec 18, 2020 127.54 129.21 126.79 128.26 21,669,224 +0.73(+0.57%)
Dec 17, 2020 127.31 128.33 127.25 127.53 8,022,325 +0.90(+0.71%)
Dec 16, 2020 126.11 127.55 126.11 126.62 5,834,509 +0.57(+0.45%)
Dec 15, 2020 125.81 126.87 125.67 126.05 5,850,675 +0.74(+0.59%)
Dec 14, 2020 126.16 127.23 125.24 125.31 7,029,975 -0.61(-0.48%)
Dec 11, 2020 124.03 126.19 123.79 125.92 7,098,479 +0.92(+0.74%)
Dec 10, 2020 126.03 126.30 124.57 125.00 7,372,183 -0.83(-0.66%)
Dec 09, 2020 127.14 127.33 125.68 125.83 7,342,787 -1.51(-1.19%)
Dec 08, 2020 126.39 128.02 125.85 127.34 7,039,403 +0.34(+0.27%)
Dec 07, 2020 126.02 127.06 125.97 127.00 7,498,034 +0.19(+0.15%)
Dec 04, 2020 126.57 127.17 125.33 126.81 7,173,605 +0.12(+0.09%)
Dec 03, 2020 127.38 127.62 125.03 126.69 9,474,972 -0.94(-0.74%)
Dec 02, 2020 128.56 129.09 126.83 127.63 7,547,160 -0.93(-0.72%)
Dec 01, 2020 128.37 128.72 127.45 128.56 7,772,461 +0.46(+0.36%)
Nov 30, 2020 127.30 128.41 126.14 128.10 12,616,501 +0.24(+0.19%)
Nov 27, 2020 127.84 128.12 126.86 127.86 4,609,566 -0.06(-0.05%)
Nov 25, 2020 127.51 128.58 127.33 127.93 9,118,532 +0.34(+0.27%)
Nov 24, 2020 128.06 129.00 127.36 127.58 7,698,864 -0.41(-0.32%)
Nov 23, 2020 128.52 129.10 127.17 128.00 5,171,627 -0.50(-0.39%)
Nov 20, 2020 128.71 129.47 127.88 128.50 5,124,716 -0.21(-0.17%)
Nov 19, 2020 129.02 129.25 127.71 128.71 5,727,799 -0.16(-0.12%)
Nov 18, 2020 130.98 131.08 128.83 128.87 6,609,652 -2.01(-1.54%)
Nov 17, 2020 130.89 132.34 130.76 130.88 6,933,675 -0.51(-0.39%)
Nov 16, 2020 133.55 133.55 130.31 131.38 8,647,027 -1.71(-1.28%)
Nov 13, 2020 131.18 133.28 130.88 133.09 7,010,669 +1.97(+1.50%)
Nov 12, 2020 131.26 131.50 130.13 131.13 6,105,551 +0.07(+0.06%)
Nov 11, 2020 130.85 131.91 129.74 131.05 6,019,974 +1.67(+1.29%)
Nov 10, 2020 127.39 129.72 126.51 129.38 8,513,360 +2.09(+1.65%)
Nov 09, 2020 134.66 135.53 126.93 127.29 13,726,048 -4.83(-3.66%)
Nov 06, 2020 131.61 132.90 131.34 132.12 5,097,831 +0.78(+0.60%)
Nov 05, 2020 131.39 132.40 130.78 131.34 6,148,270 +1.60(+1.24%)
Nov 04, 2020 129.57 131.91 129.39 129.73 6,307,129 -0.53(-0.41%)
Nov 03, 2020 128.52 131.60 128.52 130.27 6,766,809 +2.51(+1.96%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.