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 )

162.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 124.14 124.17 121.45 121.49 9,801,553 -2.36(-1.90%)
Sep 29, 2022 126.90 126.90 123.42 123.85 7,407,485 -3.16(-2.49%)
Sep 28, 2022 128.00 128.00 126.24 127.00 10,864,394 +0.00(+0.00%)
Sep 27, 2022 130.83 131.78 126.74 127.00 8,056,668 -3.59(-2.75%)
Sep 26, 2022 130.47 131.66 129.90 130.59 7,685,999 +0.12(+0.10%)
Sep 23, 2022 130.56 131.35 128.90 130.47 6,779,195 -0.61(-0.46%)
Sep 22, 2022 130.62 131.90 130.14 131.07 5,260,071 +0.46(+0.35%)
Sep 21, 2022 132.87 132.99 130.59 130.61 6,665,041 -1.70(-1.29%)
Sep 20, 2022 132.23 132.77 131.38 132.32 5,808,822 -0.47(-0.35%)
Sep 19, 2022 132.99 133.24 132.06 132.79 6,293,337 -0.28(-0.21%)
Sep 16, 2022 132.26 133.82 131.94 133.07 9,686,721 +0.81(+0.61%)
Sep 15, 2022 133.55 133.65 131.49 132.26 5,529,261 -1.03(-0.77%)
Sep 14, 2022 133.43 134.39 132.48 133.29 6,381,898 +0.32(+0.24%)
Sep 13, 2022 135.47 136.10 132.66 132.97 6,598,787 -2.81(-2.07%)
Sep 12, 2022 134.15 136.45 133.87 135.78 6,046,741 +1.10(+0.81%)
Sep 09, 2022 132.75 135.77 132.12 134.68 6,686,886 +2.02(+1.52%)
Sep 08, 2022 131.84 133.27 130.93 132.66 7,669,354 +0.17(+0.13%)
Sep 07, 2022 130.90 132.56 130.89 132.49 6,867,910 +1.97(+1.51%)
Sep 06, 2022 130.76 132.74 130.19 130.52 8,538,964 -1.47(-1.12%)
Sep 02, 2022 135.13 135.83 131.40 131.99 7,378,849 -2.39(-1.78%)
Sep 01, 2022 132.63 134.49 131.60 134.38 7,738,176 +1.64(+1.23%)
Aug 31, 2022 135.11 135.57 132.66 132.74 8,741,297 -2.16(-1.60%)
Aug 30, 2022 137.04 137.04 134.63 134.90 5,408,939 -1.45(-1.07%)
Aug 29, 2022 135.97 137.31 135.70 136.35 5,522,165 -0.58(-0.42%)
Aug 26, 2022 140.50 141.00 136.66 136.93 6,325,075 -3.28(-2.34%)
Aug 25, 2022 139.75 140.28 139.04 140.21 5,296,762 -0.12(-0.08%)
Aug 24, 2022 141.08 141.71 139.65 140.32 6,133,888 -0.61(-0.43%)
Aug 23, 2022 142.83 142.84 140.33 140.93 5,474,558 -2.77(-1.93%)
Aug 22, 2022 143.36 144.47 143.23 143.70 6,629,811 -0.39(-0.27%)
Aug 19, 2022 143.58 144.95 143.11 144.09 6,757,329 -0.04(-0.03%)
Aug 18, 2022 143.26 144.34 142.92 144.12 3,979,097 +0.51(+0.36%)
Aug 17, 2022 143.48 144.10 143.27 143.61 5,023,990 -0.66(-0.46%)
Aug 16, 2022 142.77 144.92 142.77 144.28 7,371,079 +1.32(+0.92%)
Aug 15, 2022 141.33 143.16 141.21 142.96 6,243,380 +1.82(+1.29%)
Aug 12, 2022 140.41 141.20 139.49 141.14 5,236,198 +1.36(+0.97%)
Aug 11, 2022 141.28 141.74 139.46 139.78 6,187,640 -1.00(-0.71%)
Aug 10, 2022 140.39 140.98 139.91 140.78 4,823,234 +1.32(+0.95%)
Aug 09, 2022 140.08 140.44 139.04 139.47 4,132,858 -0.33(-0.23%)
Aug 08, 2022 139.56 140.95 139.27 139.79 4,662,676 +0.53(+0.38%)
Aug 05, 2022 138.33 139.38 137.39 139.26 4,759,951 +0.07(+0.05%)
Aug 04, 2022 139.39 140.94 138.58 139.20 6,364,805 -0.22(-0.16%)
Aug 03, 2022 136.32 139.79 135.60 139.42 7,078,156 +2.82(+2.06%)
Aug 02, 2022 137.71 138.31 136.42 136.60 7,788,441 -0.91(-0.66%)
Aug 01, 2022 133.12 138.51 133.06 137.51 13,083,105 +3.84(+2.87%)
Jul 29, 2022 136.10 137.13 133.02 133.67 19,489,346 -8.81(-6.18%)
Jul 28, 2022 140.63 143.01 139.61 142.48 7,391,898 +2.33(+1.66%)
Jul 27, 2022 138.46 140.70 138.12 140.15 5,722,550 +1.32(+0.95%)
Jul 26, 2022 137.31 139.04 136.37 138.83 5,586,318 +0.27(+0.19%)
Jul 25, 2022 137.42 138.97 137.16 138.56 5,467,700 +0.93(+0.68%)
Jul 22, 2022 135.45 137.77 135.37 137.63 5,500,216 +2.17(+1.60%)
Jul 21, 2022 135.30 136.03 133.71 135.46 8,635,743 +0.13(+0.09%)
Jul 20, 2022 137.68 137.89 134.46 135.33 9,031,335 -2.38(-1.73%)
Jul 19, 2022 138.22 138.64 137.33 137.72 6,215,976 +0.70(+0.51%)
Jul 18, 2022 138.57 138.72 136.88 137.02 6,325,062 -1.68(-1.21%)
Jul 15, 2022 138.96 139.30 137.77 138.70 6,552,333 -0.19(-0.14%)
Jul 14, 2022 137.45 139.14 137.17 138.89 5,090,589 -0.41(-0.30%)
Jul 13, 2022 138.07 140.51 137.88 139.30 5,308,523 +0.91(+0.66%)
Jul 12, 2022 139.46 140.47 138.03 138.39 5,443,420 -1.23(-0.88%)
Jul 11, 2022 138.78 140.14 138.33 139.63 5,735,086 +0.98(+0.70%)
Jul 08, 2022 139.58 140.36 138.23 138.65 4,492,633 -0.94(-0.67%)
Jul 07, 2022 138.91 139.77 138.25 139.59 6,927,586 -0.05(-0.03%)
Jul 06, 2022 139.12 141.01 138.60 139.64 5,737,206 +1.29(+0.93%)
Jul 05, 2022 138.23 139.68 136.28 138.35 6,028,623 -1.35(-0.96%)
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.