Bookmark and Share

Last Minute: "Senior Tories urge free vote on second referendum - The Guardian" Sat, 15 Dec 2018 22:30:00 GMT    "'Exceptionally well-preserved' 4400-year-old priest's tomb uncovered in Egypt - ITV News" Sat, 15 Dec 2018 16:53:00 GMT    "Storm Deirdre: Treacherous conditions 'could worsen' overnight - BBC News" Sat, 15 Dec 2018 17:56:10 GMT    "Brexit: Gains were seen as too much too soon - The Times" Sat, 15 Dec 2018 00:01:00 GMT    "France riots ? Eighth person dies in FIFTH week of ?yellow vest? clashes as Paris torn apart by violence - The Sun" Sat, 15 Dec 2018 23:00:00 GMT    "Climate change: COP24 deal to bring Paris pact to life - BBC News" Sun, 16 Dec 2018 01:30:32 GMT    "Prince Harry will snub traditional Royal Family Boxing Day shoot to avoid upsetting Meghan - Daily Mail" Sun, 16 Dec 2018 01:29:00 GMT    "This is when Chester Zoo will open again after a huge fire devastated the Monsoon Forest - Manchester Evening News" Sat, 15 Dec 2018 22:21:00 GMT    "Saturday's national newspaper front pages - Sky News" Fri, 14 Dec 2018 22:15:20 GMT    "Unseen portrait of Meghan Markle and Prince Harry spotted by fans now emerges - Mirror Online" Fri, 14 Dec 2018 12:05:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.01 (+1.00%) Procter & Gamble - [Ticker: PG]Chart Procter & Gamble   News Procter & Gamble   Download Historical Prices for Metastock Procter & Gamble  and Others  Technical Analysis Procter & Gamble   
Last Trade93.31Last Trade Time2018-12-04 - 00:00:00
Variation--0.01 (+1.00%)Open93.49
High94.86Low93.17
Volume10,304,630Average Volume (3m)0
YieldBid / Ask87.13 x 800 - 87.14 x 1,300
Former Close93.3252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PG quotes from 2000-01-01 to 2018-12-16
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-034,275,000107.81107.94105.69107.1900:00:00
2000-01-044,270,800106.37108.37103.75105.1200:00:00
2000-01-055,098,400104.87105.37102.50103.1200:00:00
2000-01-066,524,200105.12109.44105.06107.8700:00:00
2000-01-079,832,000109.56117.00109.19116.5000:00:00
2000-01-106,862,000115.81117.31114.37115.9400:00:00
2000-01-114,421,800115.37117.75114.44117.7500:00:00
2000-01-126,231,600116.62118.37116.12117.0000:00:00
2000-01-135,285,200116.87117.00114.56115.0000:00:00
2000-01-144,904,400115.50117.00115.37117.0000:00:00
2000-01-184,456,800116.94118.00116.06116.9400:00:00
2000-01-195,553,400114.00116.00113.56115.3700:00:00
2000-01-2010,231,800114.00114.25107.62112.5600:00:00
2000-01-2124,378,800112.62112.6299.50102.6900:00:00
2000-01-2428,554,60096.00108.8794.81103.1200:00:00
2000-01-2517,097,800103.62103.6997.0097.5000:00:00
2000-01-2610,243,20099.00100.8198.81100.6200:00:00
2000-01-278,989,000102.00104.44101.19104.0600:00:00
2000-01-289,583,400103.69103.6999.37100.3100:00:00
2000-01-314,518,200100.25101.1298.37101.0600:00:00
2000-02-014,044,200100.69100.8798.7599.5000:00:00
2000-02-023,920,80099.75100.0098.3198.6200:00:00
2000-02-036,259,60099.8199.8196.6997.8100:00:00
2000-02-047,647,80097.6297.6994.0094.7500:00:00
2000-02-076,464,40094.0094.8192.5693.2500:00:00
2000-02-086,787,80094.0095.8792.8195.7500:00:00
2000-02-096,255,80095.2595.8793.7594.0000:00:00
2000-02-105,267,80093.7594.6990.0691.4400:00:00
2000-02-115,335,00091.3193.9491.3193.7500:00:00
2000-02-145,252,20093.6993.8191.0091.8700:00:00
2000-02-156,864,00092.5095.8192.1295.7500:00:00
2000-02-165,314,60095.8196.2593.0094.0500:00:00
2000-02-174,682,40094.0095.0093.0094.1900:00:00
2000-02-184,651,60093.8194.4492.0093.6400:00:00
2000-02-225,226,80092.3193.4490.0692.8700:00:00
2000-02-235,357,00092.8792.8790.1290.6200:00:00
2000-02-247,223,20090.3790.8786.5688.5000:00:00
2000-02-257,177,20088.7589.0085.1285.1200:00:00
2000-02-287,081,60085.8190.0085.0088.3700:00:00
2000-02-296,661,80089.5089.8787.2587.8700:00:00
2000-03-014,153,60088.0088.6986.8788.2500:00:00
2000-03-023,565,80088.0088.4486.6987.3100:00:00
2000-03-034,902,20087.8189.8187.0088.4400:00:00
2000-03-063,668,60088.3788.4486.6287.4400:00:00
2000-03-07137,287,20058.0072.3757.2561.0000:00:00
2000-03-0874,584,20061.0061.6957.1358.0000:00:00
2000-03-0934,217,20058.5059.5056.5057.7500:00:00
2000-03-1048,561,60057.1357.7552.7553.7500:00:00
2000-03-1335,996,80053.7557.2553.2557.2500:00:00
2000-03-1420,742,00057.4458.0055.1355.7500:00:00
2000-03-1524,737,40056.4458.5054.6358.5000:00:00
2000-03-1627,405,20059.6960.5058.7559.8800:00:00
2000-03-1722,202,40059.8859.8857.0057.6300:00:00
2000-03-2011,856,00058.3859.0357.4458.1300:00:00
2000-03-2114,933,00057.1957.5056.1357.0000:00:00
2000-03-2215,490,20057.2557.6955.3857.0000:00:00
2000-03-2313,621,80055.9456.8855.5656.1900:00:00
2000-03-2414,311,60056.4456.5055.1356.4400:00:00
2000-03-2711,909,40056.2557.0055.1355.2500:00:00
2000-03-2812,057,60055.1957.1355.1957.0000:00:00
2000-03-2915,731,60057.1958.7557.1358.6900:00:00
2000-03-3016,008,00058.9460.1358.0058.0000:00:00
2000-03-3112,033,60059.5059.5056.2556.7500:00:00
2000-04-0310,071,40056.7560.0056.7559.5000:00:00
2000-04-0427,514,00060.8864.0060.0063.5000:00:00
2000-04-0513,620,00062.6963.6361.5661.5600:00:00
2000-04-067,827,00062.0062.9461.0062.7500:00:00
2000-04-077,794,80063.3863.7562.5063.4400:00:00
2000-04-1011,747,00063.9466.0063.7566.0000:00:00
2000-04-1110,197,60065.6266.8163.7566.4400:00:00
2000-04-1220,645,80067.9472.7567.6269.3100:00:00
2000-04-1311,353,40069.5069.8767.1969.5000:00:00
2000-04-1417,381,80068.0068.2562.0063.0000:00:00
2000-04-1715,054,00062.8869.1262.7569.0000:00:00
2000-04-1814,387,60068.5668.5665.3766.0600:00:00
2000-04-197,923,20066.3167.7565.5666.0600:00:00
2000-04-208,139,20066.1269.0066.1268.9400:00:00
2000-04-248,723,20068.9471.0068.5070.5000:00:00
2000-04-2520,658,40070.5070.5063.4464.2500:00:00
2000-04-2624,605,40063.2563.3859.8860.7500:00:00
2000-04-2715,193,00060.0062.2559.2560.8800:00:00
2000-04-2810,627,40060.9460.9459.1359.7500:00:00
2000-05-017,527,60059.8160.4458.7559.7000:00:00
2000-05-025,692,20059.4460.0659.0059.8100:00:00
2000-05-037,259,40060.6361.6360.3160.6300:00:00
2000-05-046,600,80060.5661.6960.0060.4400:00:00
2000-05-054,403,00060.2560.8859.8160.8800:00:00
2000-05-085,588,60060.1361.3860.0661.1900:00:00
2000-05-098,452,80061.2563.0661.2562.7500:00:00
2000-05-108,208,00063.3164.8162.9464.1900:00:00
2000-05-116,666,80064.3765.1963.2565.0000:00:00
2000-05-124,255,80065.0065.5663.6364.1200:00:00
2000-05-154,648,00063.8865.2563.3164.8700:00:00
2000-05-166,308,80064.8765.3163.8864.5000:00:00
2000-05-176,044,40064.5065.0063.7565.0000:00:00
2000-05-185,166,40064.7565.3164.5064.7500:00:00
2000-05-195,963,80064.2565.1964.0665.0600:00:00
2000-05-226,186,20065.1965.3764.3164.8700:00:00
2000-05-235,295,40064.3765.1963.7564.3700:00:00
2000-05-248,813,60064.5666.2564.3765.8700:00:00
2000-05-256,617,40065.6266.0064.7565.9400:00:00
2000-05-264,463,40065.7566.4465.6266.2500:00:00
2000-05-304,370,00066.3166.3765.7566.1200:00:00
2000-05-314,208,80066.0066.8765.5666.5000:00:00
2000-06-017,701,00066.1266.3765.3765.6200:00:00
2000-06-0210,462,60065.3765.3763.5064.0000:00:00
2000-06-057,586,60064.0064.0062.5063.3100:00:00
2000-06-064,348,20062.8863.6962.6363.2500:00:00
2000-06-076,278,00062.8863.8861.8861.8800:00:00
2000-06-0845,193,40058.6360.0055.8857.5000:00:00
2000-06-0917,979,00056.8157.5055.8157.0000:00:00
2000-06-129,321,80057.0057.1956.0656.3800:00:00
2000-06-139,267,20055.8157.0055.8157.0000:00:00
2000-06-148,078,80056.7557.1356.0657.0000:00:00
2000-06-1511,457,60057.1957.5056.4456.7500:00:00
2000-06-1611,573,40057.0057.1955.5055.5000:00:00
2000-06-196,712,60056.1956.5055.0656.0900:00:00
2000-06-208,000,00055.8856.0054.9455.2500:00:00
2000-06-218,198,00055.3855.4454.2554.5600:00:00
2000-06-227,189,60054.6354.8154.0654.1300:00:00
2000-06-238,417,00054.7555.4454.2554.9400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources