|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 4,949,800 | 53.50 | 53.54 | 52.77 | 53.02 | 00:00:00 | 2004-10-14 | 3,913,500 | 52.85 | 53.22 | 52.84 | 52.97 | 00:00:00 | 2004-10-15 | 5,136,600 | 53.54 | 54.38 | 53.47 | 53.69 | 00:00:00 | 2004-10-18 | 4,807,600 | 53.61 | 53.79 | 53.25 | 53.66 | 00:00:00 | 2004-10-19 | 3,933,900 | 53.66 | 53.95 | 53.00 | 53.00 | 00:00:00 | 2004-10-20 | 4,315,100 | 52.80 | 53.57 | 52.77 | 53.56 | 00:00:00 | 2004-10-21 | 4,638,100 | 53.31 | 53.98 | 52.89 | 53.62 | 00:00:00 | 2004-10-22 | 3,577,500 | 53.70 | 53.82 | 53.00 | 53.05 | 00:00:00 | 2004-10-25 | 5,176,700 | 53.00 | 53.01 | 52.20 | 52.33 | 00:00:00 | 2004-10-26 | 8,732,300 | 51.85 | 53.21 | 51.53 | 53.21 | 00:00:00 | 2004-10-27 | 15,659,900 | 52.25 | 52.75 | 50.81 | 51.78 | 00:00:00 | 2004-10-28 | 14,623,700 | 52.50 | 52.50 | 50.53 | 51.31 | 00:00:00 | 2004-10-29 | 8,496,100 | 51.00 | 51.51 | 51.00 | 51.18 | 00:00:00 | 2004-11-01 | 7,285,200 | 51.25 | 51.48 | 50.85 | 51.00 | 00:00:00 | 2004-11-02 | 8,559,400 | 51.00 | 51.15 | 50.79 | 50.97 | 00:00:00 | 2004-11-03 | 6,472,800 | 51.95 | 51.95 | 51.22 | 51.86 | 00:00:00 | 2004-11-04 | 7,271,300 | 52.00 | 53.27 | 51.83 | 53.19 | 00:00:00 | 2004-11-05 | 5,918,500 | 53.39 | 53.89 | 53.19 | 53.52 | 00:00:00 | 2004-11-08 | 5,415,700 | 53.52 | 53.52 | 52.89 | 53.29 | 00:00:00 | 2004-11-09 | 5,673,000 | 53.39 | 53.64 | 52.70 | 52.77 | 00:00:00 | 2004-11-10 | 5,087,400 | 52.85 | 53.57 | 52.80 | 53.00 | 00:00:00 | 2004-11-11 | 5,025,600 | 53.38 | 54.17 | 53.23 | 54.00 | 00:00:00 | 2004-11-12 | 5,692,900 | 54.01 | 54.76 | 53.91 | 54.60 | 00:00:00 | 2004-11-15 | 5,108,200 | 54.60 | 54.82 | 54.07 | 54.48 | 00:00:00 | 2004-11-16 | 4,340,400 | 54.50 | 54.65 | 54.22 | 54.35 | 00:00:00 | 2004-11-17 | 4,369,100 | 54.48 | 54.74 | 54.17 | 54.49 | 00:00:00 | 2004-11-18 | 3,825,200 | 54.38 | 54.95 | 54.23 | 54.77 | 00:00:00 | 2004-11-19 | 4,902,200 | 54.78 | 54.95 | 54.04 | 54.32 | 00:00:00 | 2004-11-22 | 4,004,600 | 54.08 | 54.58 | 54.02 | 54.46 | 00:00:00 | 2004-11-23 | 4,242,900 | 54.46 | 54.51 | 53.75 | 54.06 | 00:00:00 | 2004-11-24 | 3,257,100 | 54.15 | 54.29 | 53.77 | 53.94 | 00:00:00 | 2004-11-26 | 1,609,800 | 53.95 | 54.05 | 53.64 | 53.64 | 00:00:00 | 2004-11-29 | 5,204,200 | 53.97 | 54.44 | 53.52 | 54.10 | 00:00:00 | 2004-11-30 | 5,176,500 | 54.02 | 54.20 | 53.48 | 53.48 | 00:00:00 | 2004-12-01 | 6,519,600 | 53.56 | 54.79 | 53.55 | 54.66 | 00:00:00 | 2004-12-02 | 7,404,700 | 54.35 | 55.82 | 54.15 | 55.82 | 00:00:00 | 2004-12-03 | 6,512,000 | 55.00 | 55.42 | 54.95 | 55.39 | 00:00:00 | 2004-12-06 | 5,014,300 | 55.10 | 55.26 | 54.04 | 54.30 | 00:00:00 | 2004-12-07 | 5,386,200 | 54.21 | 54.66 | 54.04 | 54.04 | 00:00:00 | 2004-12-08 | 6,878,200 | 54.12 | 55.03 | 54.02 | 55.03 | 00:00:00 | 2004-12-09 | 9,406,500 | 55.07 | 56.48 | 55.01 | 56.38 | 00:00:00 | 2004-12-10 | 5,080,100 | 57.40 | 57.40 | 55.52 | 56.44 | 00:00:00 | 2004-12-13 | 4,471,200 | 56.44 | 56.69 | 56.10 | 56.49 | 00:00:00 | 2004-12-14 | 4,430,800 | 56.27 | 56.55 | 55.75 | 56.49 | 00:00:00 | 2004-12-15 | 5,477,500 | 56.18 | 56.30 | 55.61 | 56.12 | 00:00:00 | 2004-12-16 | 4,829,900 | 55.90 | 56.40 | 55.64 | 56.10 | 00:00:00 | 2004-12-17 | 9,267,200 | 55.95 | 56.55 | 55.35 | 55.44 | 00:00:00 | 2004-12-20 | 4,372,600 | 55.70 | 56.24 | 55.35 | 55.59 | 00:00:00 | 2004-12-21 | 4,614,000 | 55.57 | 56.14 | 55.47 | 56.07 | 00:00:00 | 2004-12-22 | 4,592,900 | 55.65 | 56.09 | 55.35 | 55.92 | 00:00:00 | 2004-12-23 | 2,868,100 | 55.90 | 56.09 | 55.50 | 55.59 | 00:00:00 | 2004-12-27 | 3,311,800 | 55.80 | 55.96 | 55.36 | 55.40 | 00:00:00 | 2004-12-28 | 3,866,900 | 55.50 | 55.69 | 55.28 | 55.44 | 00:00:00 | 2004-12-29 | 3,511,900 | 55.30 | 55.35 | 55.01 | 55.24 | 00:00:00 | 2004-12-30 | 2,769,500 | 55.10 | 55.67 | 55.05 | 55.45 | 00:00:00 | 2004-12-31 | 3,228,500 | 55.50 | 55.50 | 55.04 | 55.08 | 00:00:00 | 2005-01-03 | 4,858,000 | 55.65 | 55.75 | 55.10 | 55.19 | 00:00:00 | 2005-01-04 | 5,547,400 | 55.12 | 55.48 | 54.49 | 54.50 | 00:00:00 | 2005-01-05 | 7,277,200 | 55.28 | 55.89 | 55.00 | 55.07 | 00:00:00 | 2005-01-06 | 5,261,200 | 54.82 | 55.54 | 54.66 | 55.34 | 00:00:00 | 2005-01-07 | 6,250,500 | 55.15 | 56.15 | 55.02 | 55.92 | 00:00:00 | 2005-01-10 | 5,802,500 | 56.02 | 56.57 | 55.89 | 56.36 | 00:00:00 | 2005-01-11 | 5,557,200 | 55.92 | 56.64 | 55.84 | 56.30 | 00:00:00 | 2005-01-12 | 5,784,100 | 56.26 | 56.58 | 55.78 | 56.51 | 00:00:00 | 2005-01-13 | 5,222,100 | 56.00 | 56.25 | 55.34 | 55.53 | 00:00:00 | 2005-01-14 | 4,318,000 | 55.50 | 55.98 | 55.43 | 55.88 | 00:00:00 | 2005-01-18 | 5,519,300 | 55.48 | 56.04 | 53.30 | 55.99 | 00:00:00 | 2005-01-19 | 7,833,600 | 55.84 | 56.85 | 55.76 | 56.68 | 00:00:00 | 2005-01-20 | 6,108,000 | 56.30 | 57.04 | 56.28 | 56.70 | 00:00:00 | 2005-01-21 | 6,018,800 | 56.43 | 56.53 | 55.35 | 55.65 | 00:00:00 | 2005-01-24 | 7,494,600 | 54.90 | 55.55 | 54.33 | 55.21 | 00:00:00 | 2005-01-25 | 5,719,800 | 55.20 | 55.92 | 55.20 | 55.73 | 00:00:00 | 2005-01-26 | 6,182,400 | 55.71 | 56.18 | 55.44 | 55.44 | 00:00:00 | 2005-01-27 | 5,277,800 | 55.05 | 55.55 | 54.73 | 55.32 | 00:00:00 | 2005-01-28 | 53,824,300 | 52.15 | 54.37 | 52.14 | 54.15 | 00:00:00 | 2005-01-31 | 19,821,300 | 54.50 | 54.52 | 52.99 | 53.23 | 00:00:00 | 2005-02-01 | 13,982,700 | 53.45 | 53.45 | 52.69 | 52.87 | 00:00:00 | 2005-02-02 | 13,125,100 | 53.01 | 53.60 | 52.99 | 53.40 | 00:00:00 | 2005-02-03 | 13,414,900 | 53.34 | 53.44 | 53.09 | 53.24 | 00:00:00 | 2005-02-04 | 11,129,100 | 53.23 | 53.24 | 52.34 | 52.62 | 00:00:00 | 2005-02-07 | 10,555,200 | 52.62 | 52.99 | 52.35 | 52.53 | 00:00:00 | 2005-02-08 | 14,104,800 | 52.53 | 52.54 | 51.75 | 51.98 | 00:00:00 | 2005-02-09 | 10,631,100 | 52.00 | 52.09 | 51.51 | 51.51 | 00:00:00 | 2005-02-10 | 13,224,600 | 51.69 | 51.89 | 51.16 | 51.62 | 00:00:00 | 2005-02-11 | 10,350,400 | 51.70 | 52.28 | 51.56 | 52.15 | 00:00:00 | 2005-02-14 | 13,729,800 | 52.41 | 52.82 | 52.33 | 52.70 | 00:00:00 | 2005-02-15 | 9,685,600 | 52.89 | 53.62 | 52.71 | 53.48 | 00:00:00 | 2005-02-16 | 9,472,800 | 53.49 | 53.49 | 53.15 | 53.31 | 00:00:00 | 2005-02-17 | 6,178,600 | 53.29 | 53.46 | 53.09 | 53.33 | 00:00:00 | 2005-02-18 | 9,532,100 | 53.33 | 53.92 | 53.22 | 53.50 | 00:00:00 | 2005-02-22 | 9,229,900 | 53.15 | 53.33 | 52.25 | 52.25 | 00:00:00 | 2005-02-23 | 8,675,400 | 53.15 | 53.72 | 52.89 | 53.49 | 00:00:00 | 2005-02-24 | 10,081,800 | 53.60 | 53.90 | 53.49 | 53.83 | 00:00:00 | 2005-02-25 | 6,687,300 | 53.83 | 54.19 | 53.76 | 54.19 | 00:00:00 | 2005-02-28 | 8,728,400 | 54.19 | 54.20 | 53.00 | 53.09 | 00:00:00 | 2005-03-01 | 7,072,500 | 53.09 | 53.55 | 53.09 | 53.51 | 00:00:00 | 2005-03-02 | 5,047,300 | 53.26 | 53.79 | 53.25 | 53.59 | 00:00:00 | 2005-03-03 | 6,376,300 | 53.78 | 53.84 | 53.35 | 53.48 | 00:00:00 | 2005-03-04 | 4,552,200 | 53.87 | 54.00 | 53.68 | 53.85 | 00:00:00 | 2005-03-07 | 4,415,800 | 53.98 | 53.98 | 53.68 | 53.70 | 00:00:00 | 2005-03-08 | 4,997,300 | 53.70 | 53.76 | 53.30 | 53.35 | 00:00:00 | 2005-03-09 | 5,101,000 | 53.35 | 53.50 | 52.80 | 53.00 | 00:00:00 | 2005-03-10 | 6,955,600 | 53.04 | 53.86 | 52.89 | 53.27 | 00:00:00 | 2005-03-11 | 6,055,900 | 53.29 | 53.44 | 52.48 | 52.51 | 00:00:00 | 2005-03-14 | 5,322,700 | 52.81 | 53.25 | 52.53 | 53.25 | 00:00:00 | 2005-03-15 | 4,682,700 | 53.35 | 53.44 | 52.92 | 52.92 | 00:00:00 | 2005-03-16 | 5,249,500 | 52.90 | 53.30 | 52.60 | 52.81 | 00:00:00 | 2005-03-17 | 5,243,300 | 52.65 | 53.00 | 52.42 | 52.75 | 00:00:00 | 2005-03-18 | 11,337,100 | 53.09 | 53.50 | 52.70 | 53.40 | 00:00:00 | 2005-03-21 | 5,185,200 | 53.55 | 53.60 | 52.60 | 52.74 | 00:00:00 | 2005-03-22 | 7,259,600 | 52.74 | 52.79 | 51.99 | 52.05 | 00:00:00 | 2005-03-23 | 7,771,100 | 52.04 | 53.19 | 52.04 | 52.83 | 00:00:00 | 2005-03-24 | 5,249,600 | 53.00 | 53.20 | 52.60 | 52.60 | 00:00:00 | 2005-03-28 | 5,758,100 | 52.55 | 52.72 | 52.22 | 52.51 | 00:00:00 | 2005-03-29 | 7,880,900 | 52.40 | 52.41 | 51.86 | 51.86 | 00:00:00 | 2005-03-30 | 8,632,900 | 51.96 | 53.56 | 51.92 | 53.36 | 00:00:00 | 2005-03-31 | 5,391,900 | 53.26 | 53.30 | 52.76 | 53.00 | 00:00:00 | 2005-04-01 | 5,349,700 | 53.10 | 53.42 | 52.37 | 52.61 | 00:00:00 | 2005-04-04 | 8,448,400 | 53.18 | 54.00 | 52.92 | 53.90 | 00:00:00 | 2005-04-05 | 6,734,100 | 53.98 | 54.16 | 53.77 | 54.00 | 00:00:00 | 2005-04-06 | 4,753,200 | 54.00 | 54.00 | 53.67 | 53.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|