Procter & Gamble

Share Prices

back to the analysis of this data


  For each week a high, low and closing price, as well as the daily volume of shares traded, are recorded for Procter & Gamble. In addition, the weekly closing price of the Standard & Poor 500 Index is recorded. The final two columns were computed from the closing prices.
                 Procter & Gamble                   Weekly % Change
    Date    High     Low   Close    Volume   S&P500  S&P500     P&G
04/23/96   85.88   83.25   84.88   2598400   766.34       *       *
04/29/96   85.50   81.88   83.00   3893400   737.65  -3.74%  -2.21%
05/06/96   86.38   81.75   86.25   5314400   757.90   2.75%   3.92%
05/13/96   88.38   85.63   87.63   4224100   773.88   2.11%   1.59%
05/20/96   90.63   87.38   90.38   5164600   784.10   1.32%   3.14%
05/28/96   90.63   87.13   87.88   3199700   793.17   1.16%  -2.77%
06/03/96   91.63   87.38   90.63   5270300   804.97   1.49%   3.13%
06/10/96   91.25   88.25   89.13   3362900   790.82  -1.76%  -1.66%
06/17/96   90.75   87.63   90.75   4613500   801.77   1.38%   1.82%
06/24/96   93.88   90.13   90.63   6720600   808.48   0.84%  -0.14%
07/01/96   91.25   87.50   87.75   3803500   789.56  -2.34%  -3.17%
07/08/96   89.75   86.13   86.25   5386900   786.16  -0.43%  -1.71%
07/15/96   87.25   82.38   85.50   6729500   770.52  -1.99%  -0.87%
07/22/96   87.25   84.38   86.88   4777300   776.17   0.73%   1.61%
07/29/96   91.38   86.63   90.75   4498800   759.50  -2.15%   4.46%
08/05/96   91.50   87.50   87.75   5499400   748.03  -1.51%  -3.31%
08/12/96   90.25   86.50   90.25   4012100   756.79   1.17%   2.85%
08/19/96   91.75   88.38   90.50   3468800   748.87  -1.05%   0.28%
08/26/96   91.88   88.38   88.88   3378200   728.64  -2.70%  -1.80%
09/03/96   89.25   87.50   88.50   2293900   739.60   1.50%  -0.42%
09/09/96   92.38   88.88   92.38   4556800   757.02   2.36%   4.38%
09/16/96   93.38   91.00   93.25   5122700   748.73  -1.10%   0.95%
09/23/96   96.88   92.00   96.75   5510000   737.62  -1.48%   3.75%
09/30/96  100.00   96.13   99.88   4536200   730.82  -0.92%   3.23%
10/07/96   99.63   94.50   94.63   4740800   703.77  -3.70%  -5.26%
10/14/96   99.25   94.88   99.13   4169400   700.92  -0.40%   4.76%
10/21/96   99.13   91.50   94.00   7316100   710.82   1.41%  -5.17%
10/28/96  100.63   94.25   99.00   5902500   700.66  -1.43%   5.32%
11/04/96  105.75   98.38  105.38   5497300   701.46   0.11%   6.44%
11/11/96  109.00  103.25  107.13   4852200   686.19  -2.18%   1.66%
11/18/96  110.25  106.25  109.25   4367100   687.03   0.12%   1.98%
11/25/96  111.00  108.00  108.75   3340400   680.54  -0.94%  -0.46%
12/02/96  109.00  100.50  103.63   6475800   655.68  -3.65%  -4.71%
12/09/96  107.88  102.63  105.13   5582500   651.99  -0.56%   1.45%
12/16/96  110.38  103.50  108.13   6391800   667.03   2.31%   2.85%
12/23/96  110.38  107.00  110.00   2270000   665.21  -0.27%   1.73%
12/30/96  110.63  103.63  108.38   3397800   662.10  -0.47%  -1.48%
01/06/97  111.63  107.00  109.25   6420900   662.49   0.06%   0.81%
01/13/97  113.50  108.13  113.00   4939600   635.90  -4.01%   3.43%
01/20/97  114.13  108.88  109.00   4777100   638.73   0.45%  -3.54%
01/27/97  116.63  107.63  115.63   8582000   646.19   1.17%   6.08%
02/03/97  122.63  113.88  122.25   6761100   657.44   1.74%   5.73%
02/10/97  127.75  120.75  124.88   6986100   670.63   2.01%   2.15%
02/18/97  129.63  123.63  124.25   4662200   666.84  -0.57%  -0.50%
02/24/97  125.00  118.63  120.13   5179800   665.85  -0.15%  -3.32%
03/03/97  122.50  118.75  120.50   5928300   673.31   1.12%   0.31%
03/10/97  128.00  121.00  125.75   7149400   669.12  -0.62%   4.36%
03/17/97  126.25  120.13  121.75   5668600   678.51   1.40%  -3.18%
03/24/97  123.63  116.63  117.63   5162800   668.91  -1.41%  -3.39%
03/31/97  119.00  113.25  119.00   7771500   652.09  -2.51%   1.17%
04/07/97  121.00  114.88  116.38   6498400   641.63  -1.60%  -2.21%
04/14/97  124.13  115.50  123.00   6791800   653.46   1.84%   5.69%