PG
The Procter & Gamble Company
20:02:25
150.38 $
0.0000 (%0.00)
Previous Close: 150.56
Day Low₺150.38
Day High₺152.29
PG: The Procter & Gamble Company Historical Data
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 66.1217
CLOSE 66.1644
Low
LOW 59.07
High
HIGH 70.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 66.3 | 67 | 66.27 | 66.83 |
| 01/04/2012 | 66.63 | 66.88 | 66.34 | 66.8 |
| 01/05/2012 | 66.44 | 66.65 | 66.25 | 66.52 |
| 01/06/2012 | 66.51 | 66.63 | 65.93 | 66.36 |
| 01/09/2012 | 66.25 | 66.75 | 66.22 | 66.64 |
| 01/10/2012 | 66.85 | 66.87 | 66.07 | 66.33 |
| 01/11/2012 | 66.1 | 66.31 | 65.47 | 65.68 |
| 01/12/2012 | 66 | 66 | 65.56 | 65.81 |
| 01/13/2012 | 65.56 | 65.83 | 65.37 | 65.81 |
| 01/17/2012 | 65.96 | 66.51 | 65.95 | 66.26 |
| 01/18/2012 | 65.9 | 66.13 | 65.82 | 66.03 |
| 01/19/2012 | 65.96 | 66.25 | 65.42 | 66.08 |
| 01/20/2012 | 65.63 | 66.25 | 65.45 | 66.23 |
| 01/23/2012 | 65.91 | 65.94 | 64.77 | 65 |
| 01/24/2012 | 64.64 | 64.75 | 64.04 | 64.5 |
| 01/25/2012 | 64.38 | 65.15 | 64.18 | 64.98 |
| 01/26/2012 | 65.1 | 65.38 | 64.73 | 64.8 |
| 01/27/2012 | 64.31 | 64.97 | 63.66 | 64.3 |
| 01/30/2012 | 63.8 | 63.8 | 63.03 | 63.21 |
| 01/31/2012 | 63.42 | 63.55 | 62.7 | 63.04 |
| 02/01/2012 | 63.42 | 63.7 | 63.19 | 63.21 |
| 02/02/2012 | 63.35 | 63.63 | 63.25 | 63.32 |
| 02/03/2012 | 63.36 | 63.86 | 62.56 | 62.77 |
| 02/06/2012 | 62.86 | 63.61 | 62.78 | 63.51 |
| 02/07/2012 | 63.56 | 63.91 | 63.37 | 63.7 |
| 02/08/2012 | 63.72 | 63.78 | 63.44 | 63.64 |
| 02/09/2012 | 63.84 | 64.1 | 63.53 | 64.04 |
| 02/10/2012 | 63.6 | 63.98 | 63.55 | 63.88 |
| 02/13/2012 | 64.15 | 64.38 | 64.06 | 64.23 |
| 02/14/2012 | 64.1 | 64.48 | 64.09 | 64.48 |
| 02/15/2012 | 64.82 | 64.94 | 64.38 | 64.55 |
| 02/16/2012 | 64.78 | 65.4 | 64.65 | 65.2 |
| 02/17/2012 | 65.49 | 65.54 | 64.9 | 64.91 |
| 02/21/2012 | 64.99 | 65.07 | 64.35 | 64.42 |
| 02/22/2012 | 64.24 | 64.71 | 64.17 | 64.44 |
| 02/23/2012 | 64.35 | 66.57 | 64.25 | 66.42 |
| 02/24/2012 | 66.74 | 66.95 | 66.52 | 66.71 |
| 02/27/2012 | 66.57 | 67.04 | 66.13 | 66.7 |
| 02/28/2012 | 66.59 | 67.49 | 66.54 | 67.39 |
| 02/29/2012 | 67.41 | 67.77 | 67.31 | 67.62 |
| 03/01/2012 | 67.44 | 67.69 | 66.46 | 66.66 |
| 03/02/2012 | 66.72 | 66.88 | 66.4 | 66.67 |
| 03/05/2012 | 66.61 | 66.97 | 66.46 | 66.95 |
| 03/06/2012 | 66.5 | 67.09 | 66.2 | 66.84 |
| 03/07/2012 | 66.82 | 67.07 | 66.42 | 66.58 |
| 03/08/2012 | 66.95 | 67.06 | 66.77 | 66.9 |
| 03/09/2012 | 67.06 | 67.06 | 66.6 | 66.93 |
| 03/12/2012 | 66.77 | 67.78 | 66.73 | 67.71 |
| 03/13/2012 | 67.85 | 67.9 | 67.57 | 67.9 |
| 03/14/2012 | 67.73 | 67.95 | 67.69 | 67.85 |
| 03/15/2012 | 67.69 | 67.79 | 67.5 | 67.68 |
| 03/16/2012 | 67.83 | 67.85 | 67.13 | 67.25 |
| 03/19/2012 | 67.03 | 67.48 | 66.96 | 67.21 |
| 03/20/2012 | 66.96 | 67.45 | 66.9 | 67.21 |
| 03/21/2012 | 67.21 | 67.36 | 66.86 | 67.2 |
| 03/22/2012 | 67 | 67.76 | 66.95 | 67.52 |
| 03/23/2012 | 67.51 | 67.54 | 67.27 | 67.43 |
| 03/26/2012 | 67.54 | 67.83 | 67.25 | 67.46 |
| 03/27/2012 | 67.51 | 67.73 | 66.96 | 67.15 |
| 03/28/2012 | 67.12 | 67.31 | 66.95 | 67.19 |
| 03/29/2012 | 66.98 | 67.15 | 66.76 | 67.01 |
| 03/30/2012 | 67.15 | 67.48 | 67.01 | 67.21 |
| 04/02/2012 | 67.43 | 67.92 | 67.4 | 67.56 |
| 04/03/2012 | 67.43 | 67.6 | 66.94 | 67.09 |
| 04/04/2012 | 66.71 | 67.56 | 66.71 | 67.26 |
| 04/05/2012 | 66.92 | 67.48 | 66.83 | 67.31 |
| 04/09/2012 | 66.72 | 67.13 | 66.71 | 66.81 |
| 04/10/2012 | 66.74 | 66.9 | 66.3 | 66.35 |
| 04/11/2012 | 66.74 | 66.92 | 66.32 | 66.44 |
| 04/12/2012 | 66.17 | 66.37 | 65.95 | 66.09 |
| 04/13/2012 | 66.04 | 66.5 | 65.8 | 65.81 |
| 04/16/2012 | 66.01 | 67.1 | 65.88 | 66.78 |
| 04/17/2012 | 66.91 | 67.2 | 66.83 | 67.02 |
| 04/18/2012 | 66.93 | 67.2 | 66.73 | 66.75 |
| 04/19/2012 | 66.88 | 66.91 | 66.23 | 66.57 |
| 04/20/2012 | 66.71 | 67.61 | 66.59 | 67.51 |
| 04/23/2012 | 66.91 | 67 | 66.38 | 66.65 |
| 04/24/2012 | 66.83 | 67 | 66.56 | 67 |
| 04/25/2012 | 66.67 | 66.99 | 66.5 | 66.89 |
| 04/26/2012 | 66.64 | 67.14 | 66.63 | 66.87 |
| 04/27/2012 | 65.1 | 65.26 | 63.95 | 64.44 |
| 04/30/2012 | 63.58 | 64.16 | 63.29 | 63.64 |
| 05/01/2012 | 63.34 | 63.74 | 63.29 | 63.57 |
| 05/02/2012 | 63.66 | 64.11 | 63.4 | 63.98 |
| 05/03/2012 | 64.29 | 64.76 | 64.16 | 64.51 |
| 05/04/2012 | 64.53 | 64.75 | 64.24 | 64.28 |
| 05/07/2012 | 63.46 | 64.5 | 63.36 | 64.25 |
| 05/08/2012 | 64.13 | 64.44 | 64.11 | 64.16 |
| 05/09/2012 | 63.93 | 64.29 | 63.57 | 63.67 |
| 05/10/2012 | 64 | 64.34 | 63.83 | 64.14 |
| 05/11/2012 | 64.06 | 64.15 | 63.62 | 63.68 |
| 05/14/2012 | 63.5 | 63.76 | 63.3 | 63.58 |
| 05/15/2012 | 63.72 | 64.22 | 63.5 | 63.72 |
| 05/16/2012 | 64.34 | 64.81 | 64 | 64.29 |
| 05/17/2012 | 64.12 | 64.4 | 63.91 | 63.96 |
| 05/18/2012 | 64.19 | 64.25 | 63.4 | 63.52 |
| 05/21/2012 | 63.66 | 63.8 | 62.95 | 63.39 |
| 05/22/2012 | 63.43 | 63.55 | 62.98 | 63.15 |
| 05/23/2012 | 63 | 63.05 | 62.04 | 62.39 |
| 05/24/2012 | 62.49 | 62.98 | 62.23 | 62.57 |
| 05/25/2012 | 62.58 | 63.2 | 62.4 | 62.49 |
| 05/29/2012 | 62.64 | 63.03 | 62.62 | 62.95 |
| 05/30/2012 | 62.64 | 62.89 | 62.24 | 62.32 |
| 05/31/2012 | 62.6 | 62.62 | 61.98 | 62.29 |
| 06/01/2012 | 61.76 | 61.94 | 61.2 | 61.55 |
| 06/04/2012 | 61.69 | 61.7 | 61.1 | 61.4 |
| 06/05/2012 | 61.21 | 61.33 | 61.02 | 61.16 |
| 06/06/2012 | 61.27 | 61.89 | 61.16 | 61.8 |
| 06/07/2012 | 62.08 | 62.84 | 61.72 | 62.76 |
| 06/08/2012 | 63.04 | 63.19 | 62.57 | 62.75 |
| 06/11/2012 | 62.99 | 63.06 | 62.5 | 62.54 |
| 06/12/2012 | 62.5 | 62.77 | 62.21 | 62.76 |
| 06/13/2012 | 62.61 | 62.77 | 62.27 | 62.57 |
| 06/14/2012 | 62.76 | 63.43 | 62.7 | 63.18 |
| 06/15/2012 | 63.53 | 63.67 | 62.52 | 62.88 |
| 06/18/2012 | 62.56 | 62.75 | 61.79 | 62.29 |
| 06/19/2012 | 62.41 | 62.75 | 62.1 | 62.21 |
| 06/20/2012 | 60.89 | 60.89 | 59.74 | 60.39 |
| 06/21/2012 | 60.36 | 60.48 | 59.75 | 59.75 |
| 06/22/2012 | 59.77 | 60.3 | 59.76 | 59.83 |
| 06/25/2012 | 59.54 | 59.93 | 59.25 | 59.31 |
| 06/26/2012 | 59.45 | 59.58 | 59.07 | 59.27 |
| 06/27/2012 | 59.24 | 60 | 59.15 | 59.98 |
| 06/28/2012 | 59.7 | 60.3 | 59.33 | 60.29 |
| 06/29/2012 | 60.65 | 61.27 | 60.54 | 61.25 |
| 07/02/2012 | 61.04 | 61.26 | 60.78 | 61.19 |
| 07/03/2012 | 61.13 | 61.4 | 60.82 | 61.36 |
| 07/05/2012 | 61.44 | 61.6 | 61.19 | 61.35 |
| 07/06/2012 | 61.22 | 61.39 | 60.86 | 61.28 |
| 07/09/2012 | 61.12 | 61.8 | 61.12 | 61.55 |
| 07/10/2012 | 61.71 | 61.9 | 61.49 | 61.73 |
| 07/11/2012 | 61.77 | 61.77 | 60.98 | 61.4 |
| 07/12/2012 | 62.84 | 64.27 | 62.7 | 63.7 |
| 07/13/2012 | 63.93 | 65.75 | 63.77 | 65.09 |
| 07/16/2012 | 64.62 | 65 | 64.24 | 64.81 |
| 07/17/2012 | 64.64 | 65.4 | 64.54 | 65.35 |
| 07/18/2012 | 64.83 | 65.14 | 64.35 | 64.82 |
| 07/19/2012 | 64.95 | 65.07 | 64.53 | 64.92 |
| 07/20/2012 | 64.52 | 64.92 | 64.4 | 64.73 |
| 07/23/2012 | 64.4 | 64.72 | 64.23 | 64.39 |
| 07/24/2012 | 64.48 | 64.57 | 63.72 | 64.02 |
| 07/25/2012 | 64.12 | 64.31 | 63.89 | 64.02 |
| 07/26/2012 | 64.59 | 65.1 | 64.44 | 64.56 |
| 07/27/2012 | 64.68 | 65.27 | 64.56 | 65.09 |
| 07/30/2012 | 64.89 | 65.29 | 64.5 | 65.1 |
| 07/31/2012 | 64.79 | 64.99 | 64.5 | 64.54 |
| 08/01/2012 | 64.87 | 64.97 | 63.9 | 64.01 |
| 08/02/2012 | 63.66 | 63.98 | 63.25 | 63.51 |
| 08/03/2012 | 64.71 | 65.9 | 64.7 | 65.5 |
| 08/06/2012 | 65.23 | 66.24 | 65.2 | 65.81 |
| 08/07/2012 | 65.92 | 66.45 | 65.91 | 66.22 |
| 08/08/2012 | 66.01 | 66.8 | 65.96 | 66.72 |
| 08/09/2012 | 66.59 | 66.93 | 66.4 | 66.73 |
| 08/10/2012 | 66.68 | 66.77 | 66.21 | 66.77 |
| 08/13/2012 | 66.56 | 66.75 | 66.35 | 66.48 |
| 08/14/2012 | 66.53 | 66.99 | 66.19 | 66.73 |
| 08/15/2012 | 66.86 | 66.92 | 66.56 | 66.64 |
| 08/16/2012 | 66.58 | 67 | 66.45 | 67 |
| 08/17/2012 | 66.87 | 67.3 | 66.63 | 67 |
| 08/20/2012 | 66.93 | 67.05 | 66.55 | 66.75 |
| 08/21/2012 | 66.76 | 67.14 | 66.68 | 66.77 |
| 08/22/2012 | 66.57 | 66.86 | 66.51 | 66.85 |
| 08/23/2012 | 66.8 | 66.83 | 66.59 | 66.68 |
| 08/24/2012 | 66.6 | 67.18 | 66.33 | 67.02 |
| 08/27/2012 | 66.93 | 67.37 | 66.86 | 67.11 |
| 08/28/2012 | 66.87 | 67.23 | 66.85 | 66.99 |
| 08/29/2012 | 66.97 | 67.18 | 66.8 | 66.87 |
| 08/30/2012 | 66.64 | 66.94 | 66.62 | 66.88 |
| 08/31/2012 | 67.14 | 67.45 | 66.89 | 67.19 |
| 09/04/2012 | 67.22 | 67.47 | 67.01 | 67.4 |
| 09/05/2012 | 67.21 | 67.54 | 67.21 | 67.29 |
| 09/06/2012 | 67.68 | 68.25 | 67.6 | 68.24 |
| 09/07/2012 | 68.16 | 68.6 | 67.98 | 68.52 |
| 09/10/2012 | 68.41 | 68.58 | 68.12 | 68.51 |
| 09/11/2012 | 68.43 | 68.65 | 68.08 | 68.26 |
| 09/12/2012 | 68.35 | 68.59 | 68.05 | 68.1 |
| 09/13/2012 | 67.89 | 68.98 | 67.89 | 68.91 |
| 09/14/2012 | 68.81 | 69.22 | 68.77 | 69.16 |
| 09/17/2012 | 68.88 | 69.25 | 68.86 | 69.25 |
| 09/18/2012 | 69.19 | 69.69 | 69.11 | 69.22 |
| 09/19/2012 | 69.1 | 69.58 | 69.02 | 69.26 |
| 09/20/2012 | 69.11 | 69.65 | 69.11 | 69.56 |
| 09/21/2012 | 69.7 | 69.83 | 69.38 | 69.42 |
| 09/24/2012 | 69.34 | 69.85 | 69.24 | 69.76 |
| 09/25/2012 | 69.7 | 69.97 | 69.54 | 69.59 |
| 09/26/2012 | 69.49 | 69.85 | 69.3 | 69.3 |
| 09/27/2012 | 69.41 | 69.56 | 69.05 | 69.3 |
| 09/28/2012 | 69.25 | 69.42 | 68.64 | 69.36 |
| 10/01/2012 | 69.33 | 69.77 | 69.1 | 69.45 |
| 10/02/2012 | 69.53 | 69.72 | 68.52 | 68.79 |
| 10/03/2012 | 69.02 | 69.54 | 68.73 | 69.17 |
| 10/04/2012 | 69.36 | 69.77 | 69.31 | 69.38 |
| 10/05/2012 | 69.78 | 69.85 | 69.41 | 69.63 |
| 10/08/2012 | 69.48 | 69.48 | 68.89 | 69.1 |
| 10/09/2012 | 68.92 | 69.28 | 68.52 | 68.7 |
| 10/10/2012 | 68.79 | 68.94 | 67.95 | 68.14 |
| 10/11/2012 | 68.33 | 68.39 | 67.82 | 68 |
| 10/12/2012 | 68.23 | 68.46 | 67.87 | 67.94 |
| 10/15/2012 | 68.27 | 68.89 | 67.97 | 68.71 |
| 10/16/2012 | 68.96 | 69.26 | 68.79 | 69 |
| 10/17/2012 | 68.55 | 69.64 | 68.51 | 69.47 |
| 10/18/2012 | 69.45 | 69.5 | 69.04 | 69.47 |
| 10/19/2012 | 69.36 | 69.49 | 68.45 | 68.57 |
| 10/22/2012 | 68.35 | 68.55 | 67.87 | 68.5 |
| 10/23/2012 | 67.98 | 68.13 | 67.26 | 67.44 |
| 10/24/2012 | 67.37 | 68.37 | 67.37 | 68.08 |
| 10/25/2012 | 69.75 | 70.83 | 69.58 | 70.07 |
| 10/26/2012 | 69.74 | 70.36 | 69.39 | 69.44 |
| 10/31/2012 | 69.51 | 69.95 | 69.01 | 69.24 |
| 11/01/2012 | 69.16 | 69.51 | 69.14 | 69.25 |
| 11/02/2012 | 69.74 | 69.77 | 69.06 | 69.19 |
| 11/05/2012 | 69.22 | 69.22 | 68.35 | 68.67 |
| 11/06/2012 | 68.6 | 69 | 68.36 | 68.93 |
| 11/07/2012 | 68.82 | 68.87 | 67.79 | 68.06 |
| 11/08/2012 | 67.98 | 68.09 | 66.9 | 66.91 |
| 11/09/2012 | 66.83 | 67.46 | 66.76 | 67.01 |
| 11/12/2012 | 67.15 | 67.4 | 66.91 | 67.08 |
| 11/13/2012 | 66.77 | 67.6 | 66.77 | 66.85 |
| 11/14/2012 | 66.89 | 67.06 | 66.29 | 66.53 |
| 11/15/2012 | 66.76 | 67 | 65.83 | 66.32 |
| 11/16/2012 | 66.36 | 66.97 | 66.14 | 66.82 |
| 11/19/2012 | 66.99 | 67.92 | 66.86 | 67.92 |
| 11/20/2012 | 67.81 | 68.49 | 67.76 | 68.3 |
| 11/21/2012 | 68.16 | 68.5 | 67.97 | 68.47 |
| 11/23/2012 | 68.75 | 69.61 | 68.71 | 69.59 |
| 11/26/2012 | 69.14 | 69.57 | 69.05 | 69.48 |
| 11/27/2012 | 69.2 | 69.48 | 68.91 | 68.99 |
| 11/28/2012 | 69 | 69.74 | 68.9 | 69.44 |
| 11/29/2012 | 69.41 | 69.8 | 69.13 | 69.5 |
| 11/30/2012 | 69.37 | 69.89 | 69.37 | 69.83 |
| 12/03/2012 | 69.84 | 69.93 | 69.5 | 69.58 |
| 12/04/2012 | 69.5 | 69.85 | 69.07 | 69.31 |
| 12/05/2012 | 69.48 | 69.88 | 69.08 | 69.41 |
| 12/06/2012 | 69.48 | 70.24 | 69.44 | 69.95 |
| 12/07/2012 | 69.85 | 70.66 | 69.85 | 70.29 |
| 12/10/2012 | 70.12 | 70.42 | 70.03 | 70.22 |
| 12/11/2012 | 70.29 | 70.97 | 70.14 | 70.66 |
| 12/12/2012 | 70.76 | 70.99 | 70.61 | 70.76 |
| 12/13/2012 | 70.55 | 70.64 | 69.9 | 70.13 |
| 12/14/2012 | 69.92 | 70.47 | 69.78 | 69.93 |
| 12/17/2012 | 69.95 | 70.15 | 69.62 | 69.93 |
| 12/18/2012 | 69.89 | 70.28 | 69.43 | 69.97 |
| 12/19/2012 | 69.76 | 69.99 | 68.77 | 69.34 |
| 12/20/2012 | 69.3 | 70.25 | 69.3 | 69.82 |
| 12/21/2012 | 69.43 | 69.82 | 68.38 | 68.72 |
| 12/24/2012 | 68.67 | 68.69 | 68.24 | 68.52 |
| 12/26/2012 | 68.57 | 68.59 | 67.7 | 68 |
| 12/27/2012 | 67.88 | 68.16 | 67.41 | 67.97 |
| 12/28/2012 | 67.73 | 67.91 | 67.06 | 67.15 |
| 12/31/2012 | 67 | 67.97 | 66.83 | 67.89 |