The closing price for Procter & Gamble (PG) in 2009 was $38.88, on December 31, 2009. It was up 1.4% for the year. The latest price is $170.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $39.45 | $39.46 | $38.83 | $38.88 | 5,942,200 |
December 30 2009 | $39.36 | $39.69 | $39.22 | $39.35 | 5,666,200 |
December 29 2009 | $39.22 | $39.68 | $39.21 | $39.49 | 7,281,400 |
December 28 2009 | $39.45 | $39.53 | $38.98 | $39.28 | 6,880,600 |
December 24 2009 | $39.28 | $39.42 | $39.15 | $39.30 | 3,357,000 |
December 23 2009 | $39.15 | $39.34 | $38.96 | $39.31 | 5,630,600 |
December 22 2009 | $39.21 | $39.44 | $39.13 | $39.31 | 7,178,900 |
December 21 2009 | $39.53 | $39.66 | $39.26 | $39.31 | 9,550,100 |
December 18 2009 | $39.74 | $39.76 | $38.74 | $39.47 | 22,847,800 |
December 17 2009 | $39.76 | $39.83 | $39.46 | $39.49 | 10,983,600 |
December 16 2009 | $40.00 | $40.19 | $39.83 | $39.86 | 9,871,800 |
December 15 2009 | $40.21 | $40.28 | $39.69 | $39.83 | 11,430,900 |
December 14 2009 | $40.10 | $40.45 | $40.01 | $40.41 | 9,535,800 |
December 11 2009 | $39.94 | $40.30 | $39.89 | $39.98 | 8,932,500 |
December 10 2009 | $39.98 | $40.30 | $39.81 | $39.91 | 10,030,400 |
December 09 2009 | $39.71 | $40.02 | $39.56 | $39.91 | 9,118,300 |
December 08 2009 | $39.85 | $39.95 | $39.50 | $39.67 | 11,168,700 |
December 07 2009 | $40.01 | $40.23 | $39.78 | $40.06 | 8,948,000 |
December 04 2009 | $40.49 | $40.59 | $39.92 | $40.14 | 11,300,000 |
December 03 2009 | $40.46 | $40.63 | $40.03 | $40.12 | 9,844,300 |
December 02 2009 | $40.35 | $40.65 | $40.30 | $40.52 | 9,023,800 |
December 01 2009 | $40.15 | $40.62 | $40.14 | $40.34 | 9,560,600 |
November 30 2009 | $39.99 | $40.40 | $39.83 | $39.98 | 12,382,400 |
November 27 2009 | $39.69 | $40.24 | $39.50 | $40.07 | 6,195,500 |
November 25 2009 | $40.36 | $40.71 | $40.21 | $40.32 | 8,235,200 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
