|
 Procter & Gamble - [Ticker: PG] |     | | Last Trade | 93.31 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.01 (+1.00%) | Open | 93.49 | | High | 94.86 | Low | 93.17 | | Volume | 10,304,630 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 87.13 x 800 - 87.14 x 1,300 | | Former Close | 93.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,275,000 | 107.81 | 107.94 | 105.69 | 107.19 | 00:00:00 | | 2000-01-04 | 4,270,800 | 106.37 | 108.37 | 103.75 | 105.12 | 00:00:00 | | 2000-01-05 | 5,098,400 | 104.87 | 105.37 | 102.50 | 103.12 | 00:00:00 | | 2000-01-06 | 6,524,200 | 105.12 | 109.44 | 105.06 | 107.87 | 00:00:00 | | 2000-01-07 | 9,832,000 | 109.56 | 117.00 | 109.19 | 116.50 | 00:00:00 | | 2000-01-10 | 6,862,000 | 115.81 | 117.31 | 114.37 | 115.94 | 00:00:00 | | 2000-01-11 | 4,421,800 | 115.37 | 117.75 | 114.44 | 117.75 | 00:00:00 | | 2000-01-12 | 6,231,600 | 116.62 | 118.37 | 116.12 | 117.00 | 00:00:00 | | 2000-01-13 | 5,285,200 | 116.87 | 117.00 | 114.56 | 115.00 | 00:00:00 | | 2000-01-14 | 4,904,400 | 115.50 | 117.00 | 115.37 | 117.00 | 00:00:00 | | 2000-01-18 | 4,456,800 | 116.94 | 118.00 | 116.06 | 116.94 | 00:00:00 | | 2000-01-19 | 5,553,400 | 114.00 | 116.00 | 113.56 | 115.37 | 00:00:00 | | 2000-01-20 | 10,231,800 | 114.00 | 114.25 | 107.62 | 112.56 | 00:00:00 | | 2000-01-21 | 24,378,800 | 112.62 | 112.62 | 99.50 | 102.69 | 00:00:00 | | 2000-01-24 | 28,554,600 | 96.00 | 108.87 | 94.81 | 103.12 | 00:00:00 | | 2000-01-25 | 17,097,800 | 103.62 | 103.69 | 97.00 | 97.50 | 00:00:00 | | 2000-01-26 | 10,243,200 | 99.00 | 100.81 | 98.81 | 100.62 | 00:00:00 | | 2000-01-27 | 8,989,000 | 102.00 | 104.44 | 101.19 | 104.06 | 00:00:00 | | 2000-01-28 | 9,583,400 | 103.69 | 103.69 | 99.37 | 100.31 | 00:00:00 | | 2000-01-31 | 4,518,200 | 100.25 | 101.12 | 98.37 | 101.06 | 00:00:00 | | 2000-02-01 | 4,044,200 | 100.69 | 100.87 | 98.75 | 99.50 | 00:00:00 | | 2000-02-02 | 3,920,800 | 99.75 | 100.00 | 98.31 | 98.62 | 00:00:00 | | 2000-02-03 | 6,259,600 | 99.81 | 99.81 | 96.69 | 97.81 | 00:00:00 | | 2000-02-04 | 7,647,800 | 97.62 | 97.69 | 94.00 | 94.75 | 00:00:00 | | 2000-02-07 | 6,464,400 | 94.00 | 94.81 | 92.56 | 93.25 | 00:00:00 | | 2000-02-08 | 6,787,800 | 94.00 | 95.87 | 92.81 | 95.75 | 00:00:00 | | 2000-02-09 | 6,255,800 | 95.25 | 95.87 | 93.75 | 94.00 | 00:00:00 | | 2000-02-10 | 5,267,800 | 93.75 | 94.69 | 90.06 | 91.44 | 00:00:00 | | 2000-02-11 | 5,335,000 | 91.31 | 93.94 | 91.31 | 93.75 | 00:00:00 | | 2000-02-14 | 5,252,200 | 93.69 | 93.81 | 91.00 | 91.87 | 00:00:00 | | 2000-02-15 | 6,864,000 | 92.50 | 95.81 | 92.12 | 95.75 | 00:00:00 | | 2000-02-16 | 5,314,600 | 95.81 | 96.25 | 93.00 | 94.05 | 00:00:00 | | 2000-02-17 | 4,682,400 | 94.00 | 95.00 | 93.00 | 94.19 | 00:00:00 | | 2000-02-18 | 4,651,600 | 93.81 | 94.44 | 92.00 | 93.64 | 00:00:00 | | 2000-02-22 | 5,226,800 | 92.31 | 93.44 | 90.06 | 92.87 | 00:00:00 | | 2000-02-23 | 5,357,000 | 92.87 | 92.87 | 90.12 | 90.62 | 00:00:00 | | 2000-02-24 | 7,223,200 | 90.37 | 90.87 | 86.56 | 88.50 | 00:00:00 | | 2000-02-25 | 7,177,200 | 88.75 | 89.00 | 85.12 | 85.12 | 00:00:00 | | 2000-02-28 | 7,081,600 | 85.81 | 90.00 | 85.00 | 88.37 | 00:00:00 | | 2000-02-29 | 6,661,800 | 89.50 | 89.87 | 87.25 | 87.87 | 00:00:00 | | 2000-03-01 | 4,153,600 | 88.00 | 88.69 | 86.87 | 88.25 | 00:00:00 | | 2000-03-02 | 3,565,800 | 88.00 | 88.44 | 86.69 | 87.31 | 00:00:00 | | 2000-03-03 | 4,902,200 | 87.81 | 89.81 | 87.00 | 88.44 | 00:00:00 | | 2000-03-06 | 3,668,600 | 88.37 | 88.44 | 86.62 | 87.44 | 00:00:00 | | 2000-03-07 | 137,287,200 | 58.00 | 72.37 | 57.25 | 61.00 | 00:00:00 | | 2000-03-08 | 74,584,200 | 61.00 | 61.69 | 57.13 | 58.00 | 00:00:00 | | 2000-03-09 | 34,217,200 | 58.50 | 59.50 | 56.50 | 57.75 | 00:00:00 | | 2000-03-10 | 48,561,600 | 57.13 | 57.75 | 52.75 | 53.75 | 00:00:00 | | 2000-03-13 | 35,996,800 | 53.75 | 57.25 | 53.25 | 57.25 | 00:00:00 | | 2000-03-14 | 20,742,000 | 57.44 | 58.00 | 55.13 | 55.75 | 00:00:00 | | 2000-03-15 | 24,737,400 | 56.44 | 58.50 | 54.63 | 58.50 | 00:00:00 | | 2000-03-16 | 27,405,200 | 59.69 | 60.50 | 58.75 | 59.88 | 00:00:00 | | 2000-03-17 | 22,202,400 | 59.88 | 59.88 | 57.00 | 57.63 | 00:00:00 | | 2000-03-20 | 11,856,000 | 58.38 | 59.03 | 57.44 | 58.13 | 00:00:00 | | 2000-03-21 | 14,933,000 | 57.19 | 57.50 | 56.13 | 57.00 | 00:00:00 | | 2000-03-22 | 15,490,200 | 57.25 | 57.69 | 55.38 | 57.00 | 00:00:00 | | 2000-03-23 | 13,621,800 | 55.94 | 56.88 | 55.56 | 56.19 | 00:00:00 | | 2000-03-24 | 14,311,600 | 56.44 | 56.50 | 55.13 | 56.44 | 00:00:00 | | 2000-03-27 | 11,909,400 | 56.25 | 57.00 | 55.13 | 55.25 | 00:00:00 | | 2000-03-28 | 12,057,600 | 55.19 | 57.13 | 55.19 | 57.00 | 00:00:00 | | 2000-03-29 | 15,731,600 | 57.19 | 58.75 | 57.13 | 58.69 | 00:00:00 | | 2000-03-30 | 16,008,000 | 58.94 | 60.13 | 58.00 | 58.00 | 00:00:00 | | 2000-03-31 | 12,033,600 | 59.50 | 59.50 | 56.25 | 56.75 | 00:00:00 | | 2000-04-03 | 10,071,400 | 56.75 | 60.00 | 56.75 | 59.50 | 00:00:00 | | 2000-04-04 | 27,514,000 | 60.88 | 64.00 | 60.00 | 63.50 | 00:00:00 | | 2000-04-05 | 13,620,000 | 62.69 | 63.63 | 61.56 | 61.56 | 00:00:00 | | 2000-04-06 | 7,827,000 | 62.00 | 62.94 | 61.00 | 62.75 | 00:00:00 | | 2000-04-07 | 7,794,800 | 63.38 | 63.75 | 62.50 | 63.44 | 00:00:00 | | 2000-04-10 | 11,747,000 | 63.94 | 66.00 | 63.75 | 66.00 | 00:00:00 | | 2000-04-11 | 10,197,600 | 65.62 | 66.81 | 63.75 | 66.44 | 00:00:00 | | 2000-04-12 | 20,645,800 | 67.94 | 72.75 | 67.62 | 69.31 | 00:00:00 | | 2000-04-13 | 11,353,400 | 69.50 | 69.87 | 67.19 | 69.50 | 00:00:00 | | 2000-04-14 | 17,381,800 | 68.00 | 68.25 | 62.00 | 63.00 | 00:00:00 | | 2000-04-17 | 15,054,000 | 62.88 | 69.12 | 62.75 | 69.00 | 00:00:00 | | 2000-04-18 | 14,387,600 | 68.56 | 68.56 | 65.37 | 66.06 | 00:00:00 | | 2000-04-19 | 7,923,200 | 66.31 | 67.75 | 65.56 | 66.06 | 00:00:00 | | 2000-04-20 | 8,139,200 | 66.12 | 69.00 | 66.12 | 68.94 | 00:00:00 | | 2000-04-24 | 8,723,200 | 68.94 | 71.00 | 68.50 | 70.50 | 00:00:00 | | 2000-04-25 | 20,658,400 | 70.50 | 70.50 | 63.44 | 64.25 | 00:00:00 | | 2000-04-26 | 24,605,400 | 63.25 | 63.38 | 59.88 | 60.75 | 00:00:00 | | 2000-04-27 | 15,193,000 | 60.00 | 62.25 | 59.25 | 60.88 | 00:00:00 | | 2000-04-28 | 10,627,400 | 60.94 | 60.94 | 59.13 | 59.75 | 00:00:00 | | 2000-05-01 | 7,527,600 | 59.81 | 60.44 | 58.75 | 59.70 | 00:00:00 | | 2000-05-02 | 5,692,200 | 59.44 | 60.06 | 59.00 | 59.81 | 00:00:00 | | 2000-05-03 | 7,259,400 | 60.63 | 61.63 | 60.31 | 60.63 | 00:00:00 | | 2000-05-04 | 6,600,800 | 60.56 | 61.69 | 60.00 | 60.44 | 00:00:00 | | 2000-05-05 | 4,403,000 | 60.25 | 60.88 | 59.81 | 60.88 | 00:00:00 | | 2000-05-08 | 5,588,600 | 60.13 | 61.38 | 60.06 | 61.19 | 00:00:00 | | 2000-05-09 | 8,452,800 | 61.25 | 63.06 | 61.25 | 62.75 | 00:00:00 | | 2000-05-10 | 8,208,000 | 63.31 | 64.81 | 62.94 | 64.19 | 00:00:00 | | 2000-05-11 | 6,666,800 | 64.37 | 65.19 | 63.25 | 65.00 | 00:00:00 | | 2000-05-12 | 4,255,800 | 65.00 | 65.56 | 63.63 | 64.12 | 00:00:00 | | 2000-05-15 | 4,648,000 | 63.88 | 65.25 | 63.31 | 64.87 | 00:00:00 | | 2000-05-16 | 6,308,800 | 64.87 | 65.31 | 63.88 | 64.50 | 00:00:00 | | 2000-05-17 | 6,044,400 | 64.50 | 65.00 | 63.75 | 65.00 | 00:00:00 | | 2000-05-18 | 5,166,400 | 64.75 | 65.31 | 64.50 | 64.75 | 00:00:00 | | 2000-05-19 | 5,963,800 | 64.25 | 65.19 | 64.06 | 65.06 | 00:00:00 | | 2000-05-22 | 6,186,200 | 65.19 | 65.37 | 64.31 | 64.87 | 00:00:00 | | 2000-05-23 | 5,295,400 | 64.37 | 65.19 | 63.75 | 64.37 | 00:00:00 | | 2000-05-24 | 8,813,600 | 64.56 | 66.25 | 64.37 | 65.87 | 00:00:00 | | 2000-05-25 | 6,617,400 | 65.62 | 66.00 | 64.75 | 65.94 | 00:00:00 | | 2000-05-26 | 4,463,400 | 65.75 | 66.44 | 65.62 | 66.25 | 00:00:00 | | 2000-05-30 | 4,370,000 | 66.31 | 66.37 | 65.75 | 66.12 | 00:00:00 | | 2000-05-31 | 4,208,800 | 66.00 | 66.87 | 65.56 | 66.50 | 00:00:00 | | 2000-06-01 | 7,701,000 | 66.12 | 66.37 | 65.37 | 65.62 | 00:00:00 | | 2000-06-02 | 10,462,600 | 65.37 | 65.37 | 63.50 | 64.00 | 00:00:00 | | 2000-06-05 | 7,586,600 | 64.00 | 64.00 | 62.50 | 63.31 | 00:00:00 | | 2000-06-06 | 4,348,200 | 62.88 | 63.69 | 62.63 | 63.25 | 00:00:00 | | 2000-06-07 | 6,278,000 | 62.88 | 63.88 | 61.88 | 61.88 | 00:00:00 | | 2000-06-08 | 45,193,400 | 58.63 | 60.00 | 55.88 | 57.50 | 00:00:00 | | 2000-06-09 | 17,979,000 | 56.81 | 57.50 | 55.81 | 57.00 | 00:00:00 | | 2000-06-12 | 9,321,800 | 57.00 | 57.19 | 56.06 | 56.38 | 00:00:00 | | 2000-06-13 | 9,267,200 | 55.81 | 57.00 | 55.81 | 57.00 | 00:00:00 | | 2000-06-14 | 8,078,800 | 56.75 | 57.13 | 56.06 | 57.00 | 00:00:00 | | 2000-06-15 | 11,457,600 | 57.19 | 57.50 | 56.44 | 56.75 | 00:00:00 | | 2000-06-16 | 11,573,400 | 57.00 | 57.19 | 55.50 | 55.50 | 00:00:00 | | 2000-06-19 | 6,712,600 | 56.19 | 56.50 | 55.06 | 56.09 | 00:00:00 | | 2000-06-20 | 8,000,000 | 55.88 | 56.00 | 54.94 | 55.25 | 00:00:00 | | 2000-06-21 | 8,198,000 | 55.38 | 55.44 | 54.25 | 54.56 | 00:00:00 | | 2000-06-22 | 7,189,600 | 54.63 | 54.81 | 54.06 | 54.13 | 00:00:00 | | 2000-06-23 | 8,417,000 | 54.75 | 55.44 | 54.25 | 54.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
