The closing price for Procter & Gamble (PG) in July 2009 was $34.12, on July 31, 2009. It was up 8.7% for the month. The latest price is $148.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $34.54 | $34.88 | $34.07 | $34.12 | 12,663,900 |
July 30 2009 | $34.77 | $35.04 | $34.38 | $34.56 | 11,966,500 |
July 29 2009 | $34.15 | $34.65 | $34.15 | $34.49 | 9,666,300 |
July 28 2009 | $34.17 | $34.40 | $33.98 | $34.24 | 8,142,400 |
July 27 2009 | $34.35 | $34.41 | $34.02 | $34.29 | 6,866,800 |
July 24 2009 | $34.20 | $34.36 | $34.01 | $34.32 | 8,710,300 |
July 23 2009 | $33.76 | $34.15 | $33.68 | $33.90 | 15,014,200 |
July 22 2009 | $33.90 | $34.03 | $33.59 | $33.73 | 10,000,100 |
July 21 2009 | $34.11 | $34.26 | $31.71 | $33.84 | 11,131,800 |
July 20 2009 | $34.15 | $34.17 | $33.63 | $33.88 | 10,925,100 |
July 17 2009 | $33.70 | $34.10 | $33.50 | $34.10 | 13,344,900 |
July 16 2009 | $33.32 | $33.81 | $33.23 | $33.67 | 12,622,000 |
July 15 2009 | $32.69 | $33.37 | $32.62 | $33.32 | 15,161,300 |
July 14 2009 | $32.36 | $32.79 | $32.16 | $32.65 | 12,817,300 |
July 13 2009 | $31.75 | $32.40 | $31.74 | $32.31 | 12,289,100 |
July 10 2009 | $31.82 | $32.01 | $31.67 | $31.84 | 9,267,400 |
July 09 2009 | $32.10 | $32.17 | $31.82 | $31.96 | 11,648,100 |
July 08 2009 | $31.72 | $32.20 | $31.43 | $32.10 | 16,899,500 |
July 07 2009 | $31.70 | $31.98 | $31.48 | $31.65 | 13,430,500 |
July 06 2009 | $30.95 | $31.96 | $30.81 | $31.81 | 16,040,900 |
July 02 2009 | $31.58 | $31.60 | $30.94 | $31.17 | 15,212,000 |
July 01 2009 | $31.39 | $32.03 | $31.27 | $31.71 | 14,314,300 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.