|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,753,200 | 54.00 | 54.00 | 53.67 | 53.96 | 00:00:00 | | 2005-04-07 | 8,071,500 | 54.05 | 55.07 | 54.00 | 55.07 | 00:00:00 | | 2005-04-08 | 5,170,700 | 55.05 | 55.06 | 54.50 | 54.50 | 00:00:00 | | 2005-04-11 | 8,835,800 | 54.76 | 55.88 | 54.50 | 55.34 | 00:00:00 | | 2005-04-12 | 6,922,900 | 55.03 | 55.72 | 54.90 | 55.52 | 00:00:00 | | 2005-04-13 | 6,967,500 | 55.37 | 55.66 | 54.81 | 55.21 | 00:00:00 | | 2005-04-14 | 8,245,500 | 55.28 | 55.60 | 54.98 | 55.00 | 00:00:00 | | 2005-04-15 | 9,487,800 | 55.00 | 55.48 | 54.60 | 54.80 | 00:00:00 | | 2005-04-18 | 7,933,900 | 54.80 | 54.98 | 54.13 | 54.60 | 00:00:00 | | 2005-04-19 | 7,818,200 | 54.44 | 55.00 | 54.11 | 54.33 | 00:00:00 | | 2005-04-20 | 6,581,000 | 53.96 | 54.16 | 53.25 | 53.39 | 00:00:00 | | 2005-04-21 | 4,739,900 | 53.90 | 54.19 | 53.30 | 54.19 | 00:00:00 | | 2005-04-22 | 5,985,800 | 54.08 | 54.19 | 53.35 | 53.89 | 00:00:00 | | 2005-04-25 | 6,022,800 | 54.13 | 54.19 | 53.40 | 53.83 | 00:00:00 | | 2005-04-26 | 4,107,500 | 53.66 | 53.87 | 53.37 | 53.37 | 00:00:00 | | 2005-04-27 | 5,733,400 | 53.17 | 53.68 | 52.54 | 53.53 | 00:00:00 | | 2005-04-28 | 15,706,100 | 53.80 | 55.60 | 53.74 | 53.99 | 00:00:00 | | 2005-04-29 | 10,352,100 | 54.20 | 54.54 | 53.29 | 54.15 | 00:00:00 | | 2005-05-02 | 6,715,600 | 54.15 | 54.98 | 54.01 | 54.80 | 00:00:00 | | 2005-05-03 | 5,843,200 | 54.81 | 55.00 | 54.40 | 54.90 | 00:00:00 | | 2005-05-04 | 5,779,000 | 54.91 | 55.21 | 54.66 | 55.14 | 00:00:00 | | 2005-05-05 | 5,177,900 | 55.14 | 55.20 | 54.40 | 54.78 | 00:00:00 | | 2005-05-06 | 5,404,500 | 55.00 | 55.30 | 54.59 | 54.75 | 00:00:00 | | 2005-05-09 | 7,267,300 | 54.75 | 55.12 | 54.49 | 54.98 | 00:00:00 | | 2005-05-10 | 5,999,600 | 54.65 | 55.15 | 54.28 | 54.88 | 00:00:00 | | 2005-05-11 | 8,441,300 | 55.07 | 55.58 | 54.73 | 55.48 | 00:00:00 | | 2005-05-12 | 6,717,600 | 55.60 | 56.01 | 55.40 | 55.44 | 00:00:00 | | 2005-05-13 | 6,613,400 | 55.34 | 55.36 | 54.25 | 54.75 | 00:00:00 | | 2005-05-16 | 6,793,400 | 54.92 | 55.29 | 54.80 | 55.14 | 00:00:00 | | 2005-05-17 | 7,712,500 | 55.10 | 55.73 | 54.92 | 55.63 | 00:00:00 | | 2005-05-18 | 6,306,500 | 55.73 | 56.40 | 55.65 | 56.40 | 00:00:00 | | 2005-05-19 | 6,628,400 | 55.79 | 56.73 | 55.76 | 56.62 | 00:00:00 | | 2005-05-20 | 5,379,100 | 56.59 | 56.61 | 56.27 | 56.48 | 00:00:00 | | 2005-05-23 | 4,650,800 | 56.38 | 56.79 | 56.20 | 56.48 | 00:00:00 | | 2005-05-24 | 5,716,300 | 56.32 | 56.45 | 55.76 | 56.00 | 00:00:00 | | 2005-05-25 | 5,068,400 | 55.80 | 56.00 | 55.40 | 55.73 | 00:00:00 | | 2005-05-26 | 5,097,300 | 55.74 | 56.07 | 55.70 | 55.81 | 00:00:00 | | 2005-05-27 | 4,389,400 | 55.66 | 55.79 | 55.34 | 55.76 | 00:00:00 | | 2005-05-31 | 5,904,000 | 55.42 | 55.64 | 55.13 | 55.15 | 00:00:00 | | 2005-06-01 | 5,475,100 | 55.01 | 56.16 | 55.00 | 56.12 | 00:00:00 | | 2005-06-02 | 6,069,900 | 55.85 | 56.02 | 55.51 | 55.97 | 00:00:00 | | 2005-06-03 | 4,310,100 | 55.65 | 55.79 | 55.22 | 55.27 | 00:00:00 | | 2005-06-06 | 4,657,700 | 55.18 | 55.38 | 54.90 | 55.31 | 00:00:00 | | 2005-06-07 | 5,420,600 | 55.54 | 55.96 | 55.40 | 55.45 | 00:00:00 | | 2005-06-08 | 4,898,100 | 55.85 | 55.85 | 55.28 | 55.31 | 00:00:00 | | 2005-06-09 | 4,881,300 | 55.30 | 55.30 | 54.89 | 55.20 | 00:00:00 | | 2005-06-10 | 5,514,700 | 55.40 | 55.40 | 54.40 | 54.75 | 00:00:00 | | 2005-06-13 | 5,415,800 | 54.41 | 54.89 | 54.13 | 54.31 | 00:00:00 | | 2005-06-14 | 5,372,300 | 54.30 | 54.56 | 54.10 | 54.39 | 00:00:00 | | 2005-06-15 | 6,483,700 | 54.44 | 54.61 | 54.25 | 54.40 | 00:00:00 | | 2005-06-16 | 4,733,500 | 54.18 | 54.34 | 54.08 | 54.25 | 00:00:00 | | 2005-06-17 | 11,874,400 | 54.80 | 54.88 | 54.38 | 54.42 | 00:00:00 | | 2005-06-20 | 4,178,600 | 54.21 | 54.47 | 54.12 | 54.25 | 00:00:00 | | 2005-06-21 | 5,042,100 | 54.06 | 54.36 | 54.00 | 54.33 | 00:00:00 | | 2005-06-22 | 5,628,900 | 54.33 | 54.52 | 54.15 | 54.44 | 00:00:00 | | 2005-06-23 | 6,714,700 | 54.28 | 54.31 | 53.57 | 53.66 | 00:00:00 | | 2005-06-24 | 10,288,000 | 53.50 | 53.70 | 52.82 | 52.82 | 00:00:00 | | 2005-06-27 | 6,300,300 | 52.79 | 53.04 | 52.44 | 52.67 | 00:00:00 | | 2005-06-28 | 5,955,700 | 52.78 | 53.38 | 52.70 | 53.33 | 00:00:00 | | 2005-06-29 | 5,824,800 | 53.33 | 54.07 | 53.10 | 53.47 | 00:00:00 | | 2005-06-30 | 8,299,700 | 53.10 | 53.73 | 52.70 | 52.75 | 00:00:00 | | 2005-07-01 | 6,471,600 | 53.00 | 53.46 | 52.55 | 52.90 | 00:00:00 | | 2005-07-05 | 11,411,500 | 52.40 | 53.15 | 51.91 | 52.75 | 00:00:00 | | 2005-07-06 | 9,545,000 | 52.68 | 52.79 | 52.48 | 52.50 | 00:00:00 | | 2005-07-07 | 9,086,100 | 52.20 | 52.46 | 52.00 | 52.16 | 00:00:00 | | 2005-07-08 | 7,758,300 | 52.17 | 53.17 | 52.16 | 52.96 | 00:00:00 | | 2005-07-11 | 7,252,300 | 53.79 | 54.08 | 53.65 | 53.90 | 00:00:00 | | 2005-07-12 | 10,455,600 | 54.22 | 54.48 | 53.90 | 53.94 | 00:00:00 | | 2005-07-13 | 10,491,400 | 53.96 | 54.92 | 53.95 | 54.58 | 00:00:00 | | 2005-07-14 | 10,375,400 | 54.96 | 55.20 | 54.72 | 54.75 | 00:00:00 | | 2005-07-15 | 9,808,200 | 54.75 | 54.80 | 54.40 | 54.50 | 00:00:00 | | 2005-07-18 | 8,540,300 | 54.50 | 54.90 | 54.31 | 54.62 | 00:00:00 | | 2005-07-19 | 8,521,100 | 54.77 | 55.05 | 54.60 | 54.88 | 00:00:00 | | 2005-07-20 | 7,538,300 | 54.69 | 55.28 | 54.16 | 55.02 | 00:00:00 | | 2005-07-21 | 7,590,300 | 54.90 | 55.24 | 54.60 | 55.13 | 00:00:00 | | 2005-07-22 | 6,337,900 | 55.00 | 55.17 | 54.75 | 54.99 | 00:00:00 | | 2005-07-25 | 5,442,900 | 54.99 | 55.11 | 54.85 | 54.94 | 00:00:00 | | 2005-07-26 | 6,355,700 | 55.00 | 55.42 | 54.95 | 55.11 | 00:00:00 | | 2005-07-27 | 4,983,900 | 55.31 | 55.50 | 55.18 | 55.37 | 00:00:00 | | 2005-07-28 | 5,605,800 | 55.25 | 55.98 | 55.20 | 55.82 | 00:00:00 | | 2005-07-29 | 6,300,900 | 55.75 | 55.85 | 55.52 | 55.63 | 00:00:00 | | 2005-08-01 | 10,809,800 | 55.80 | 55.99 | 54.63 | 55.32 | 00:00:00 | | 2005-08-02 | 10,497,900 | 55.52 | 55.70 | 55.32 | 55.36 | 00:00:00 | | 2005-08-03 | 9,843,700 | 55.36 | 55.38 | 54.59 | 55.00 | 00:00:00 | | 2005-08-04 | 11,328,200 | 55.00 | 55.10 | 54.04 | 54.17 | 00:00:00 | | 2005-08-05 | 8,249,900 | 54.00 | 54.23 | 53.89 | 54.10 | 00:00:00 | | 2005-08-08 | 6,290,300 | 54.11 | 54.42 | 54.00 | 54.25 | 00:00:00 | | 2005-08-09 | 8,070,900 | 54.30 | 54.30 | 53.62 | 53.94 | 00:00:00 | | 2005-08-10 | 8,411,100 | 53.95 | 54.39 | 53.39 | 53.71 | 00:00:00 | | 2005-08-11 | 9,664,600 | 53.54 | 53.89 | 53.05 | 53.66 | 00:00:00 | | 2005-08-12 | 7,422,300 | 53.41 | 53.70 | 53.25 | 53.55 | 00:00:00 | | 2005-08-15 | 6,592,300 | 53.55 | 54.43 | 53.47 | 54.18 | 00:00:00 | | 2005-08-16 | 7,150,200 | 54.24 | 54.36 | 53.55 | 53.58 | 00:00:00 | | 2005-08-17 | 7,358,100 | 53.50 | 53.85 | 53.22 | 53.42 | 00:00:00 | | 2005-08-18 | 8,655,600 | 53.55 | 54.59 | 53.50 | 54.18 | 00:00:00 | | 2005-08-19 | 6,435,000 | 54.37 | 54.77 | 54.15 | 54.54 | 00:00:00 | | 2005-08-22 | 11,513,700 | 55.40 | 55.72 | 54.99 | 55.16 | 00:00:00 | | 2005-08-23 | 7,215,800 | 55.42 | 55.66 | 55.17 | 55.40 | 00:00:00 | | 2005-08-24 | 8,321,200 | 55.41 | 55.42 | 54.55 | 54.62 | 00:00:00 | | 2005-08-25 | 6,842,000 | 54.88 | 55.06 | 54.60 | 55.00 | 00:00:00 | | 2005-08-26 | 6,619,600 | 55.00 | 55.24 | 54.70 | 54.96 | 00:00:00 | | 2005-08-29 | 11,931,300 | 54.92 | 55.84 | 54.85 | 55.64 | 00:00:00 | | 2005-08-30 | 7,833,500 | 55.65 | 55.65 | 55.00 | 55.40 | 00:00:00 | | 2005-08-31 | 9,500,700 | 55.40 | 55.72 | 55.19 | 55.48 | 00:00:00 | | 2005-09-01 | 7,784,400 | 55.40 | 55.94 | 55.25 | 55.76 | 00:00:00 | | 2005-09-02 | 6,484,500 | 55.75 | 56.36 | 55.70 | 55.99 | 00:00:00 | | 2005-09-06 | 8,132,300 | 56.30 | 56.75 | 56.06 | 56.57 | 00:00:00 | | 2005-09-07 | 9,214,000 | 56.50 | 56.50 | 56.20 | 56.26 | 00:00:00 | | 2005-09-08 | 7,520,100 | 56.55 | 56.55 | 55.80 | 56.15 | 00:00:00 | | 2005-09-09 | 7,878,700 | 56.15 | 57.21 | 56.08 | 56.90 | 00:00:00 | | 2005-09-12 | 6,401,100 | 56.68 | 56.91 | 56.55 | 56.56 | 00:00:00 | | 2005-09-13 | 11,601,300 | 56.30 | 56.31 | 55.49 | 55.54 | 00:00:00 | | 2005-09-14 | 10,317,800 | 55.45 | 55.53 | 54.97 | 55.02 | 00:00:00 | | 2005-09-15 | 7,203,300 | 55.24 | 55.72 | 55.09 | 55.50 | 00:00:00 | | 2005-09-16 | 13,634,100 | 55.74 | 56.45 | 55.63 | 55.95 | 00:00:00 | | 2005-09-19 | 8,016,000 | 55.76 | 55.90 | 55.26 | 55.56 | 00:00:00 | | 2005-09-20 | 9,517,000 | 56.24 | 56.50 | 55.90 | 56.04 | 00:00:00 | | 2005-09-21 | 10,153,700 | 55.75 | 56.12 | 55.60 | 55.90 | 00:00:00 | | 2005-09-22 | 8,766,200 | 55.91 | 56.90 | 55.85 | 56.69 | 00:00:00 | | 2005-09-23 | 7,859,500 | 56.51 | 56.94 | 56.10 | 56.74 | 00:00:00 | | 2005-09-26 | 7,647,800 | 56.99 | 57.13 | 56.40 | 56.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
