|
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 | 2005-09-26 | 7,647,800 | 56.99 | 57.13 | 56.40 | 56.59 | 00:00:00 | 2005-09-27 | 7,878,800 | 56.47 | 57.28 | 56.34 | 57.10 | 00:00:00 | 2005-09-28 | 8,143,200 | 57.19 | 57.73 | 57.10 | 57.44 | 00:00:00 | 2005-09-29 | 9,644,100 | 57.35 | 58.17 | 57.28 | 58.14 | 00:00:00 | 2005-09-30 | 23,314,300 | 57.87 | 59.46 | 57.59 | 59.46 | 00:00:00 | 2005-10-03 | 15,234,500 | 59.43 | 59.56 | 59.13 | 59.31 | 00:00:00 | 2005-10-04 | 24,592,100 | 58.45 | 58.72 | 57.97 | 58.08 | 00:00:00 | 2005-10-05 | 15,616,400 | 57.80 | 58.00 | 57.02 | 57.11 | 00:00:00 | 2005-10-06 | 21,143,000 | 57.00 | 57.76 | 55.50 | 56.22 | 00:00:00 | 2005-10-07 | 12,314,200 | 56.55 | 56.55 | 55.87 | 56.04 | 00:00:00 | 2005-10-10 | 9,164,800 | 56.04 | 56.40 | 55.80 | 55.84 | 00:00:00 | 2005-10-11 | 10,238,300 | 56.00 | 56.37 | 55.90 | 56.01 | 00:00:00 | 2005-10-12 | 9,824,100 | 56.01 | 56.23 | 55.60 | 56.03 | 00:00:00 | 2005-10-13 | 8,723,300 | 55.98 | 56.51 | 55.96 | 56.20 | 00:00:00 | 2005-10-14 | 8,307,500 | 55.85 | 56.29 | 55.78 | 56.11 | 00:00:00 | 2005-10-17 | 8,406,200 | 56.02 | 56.11 | 55.40 | 55.78 | 00:00:00 | 2005-10-18 | 7,906,600 | 55.40 | 55.59 | 54.87 | 55.35 | 00:00:00 | 2005-10-19 | 9,540,100 | 54.65 | 55.70 | 54.62 | 55.67 | 00:00:00 | 2005-10-20 | 9,112,000 | 55.70 | 55.96 | 54.97 | 55.17 | 00:00:00 | 2005-10-21 | 10,659,000 | 55.17 | 55.35 | 54.81 | 54.81 | 00:00:00 | 2005-10-24 | 8,221,200 | 54.99 | 55.64 | 54.95 | 55.10 | 00:00:00 | 2005-10-25 | 7,570,700 | 55.15 | 55.73 | 55.03 | 55.59 | 00:00:00 | 2005-10-26 | 7,442,600 | 55.59 | 55.75 | 54.96 | 54.99 | 00:00:00 | 2005-10-27 | 7,090,300 | 55.00 | 55.30 | 54.88 | 55.02 | 00:00:00 | 2005-10-28 | 8,200,400 | 55.48 | 56.24 | 55.15 | 55.92 | 00:00:00 | 2005-10-31 | 10,998,100 | 55.67 | 56.38 | 55.66 | 55.99 | 00:00:00 | 2005-11-01 | 10,760,400 | 56.50 | 56.72 | 55.25 | 55.25 | 00:00:00 | 2005-11-02 | 10,583,100 | 55.00 | 55.70 | 54.96 | 55.65 | 00:00:00 | 2005-11-03 | 8,328,300 | 55.90 | 56.11 | 55.75 | 55.96 | 00:00:00 | 2005-11-04 | 6,064,700 | 56.20 | 56.30 | 55.75 | 55.92 | 00:00:00 | 2005-11-07 | 7,611,700 | 55.52 | 55.81 | 55.14 | 55.58 | 00:00:00 | 2005-11-08 | 6,447,900 | 55.37 | 55.89 | 55.34 | 55.71 | 00:00:00 | 2005-11-09 | 6,076,000 | 55.88 | 56.33 | 55.75 | 56.00 | 00:00:00 | 2005-11-10 | 7,645,800 | 56.00 | 56.56 | 55.92 | 56.37 | 00:00:00 | 2005-11-11 | 7,528,500 | 56.41 | 56.70 | 56.26 | 56.37 | 00:00:00 | 2005-11-14 | 9,706,700 | 56.30 | 56.51 | 55.71 | 55.92 | 00:00:00 | 2005-11-15 | 9,658,100 | 55.97 | 56.12 | 55.92 | 56.00 | 00:00:00 | 2005-11-16 | 9,982,900 | 56.18 | 56.85 | 56.14 | 56.60 | 00:00:00 | 2005-11-17 | 8,009,400 | 56.85 | 57.43 | 56.60 | 57.15 | 00:00:00 | 2005-11-18 | 11,973,800 | 57.65 | 57.66 | 57.06 | 57.45 | 00:00:00 | 2005-11-21 | 5,644,200 | 57.20 | 57.75 | 57.17 | 57.64 | 00:00:00 | 2005-11-22 | 6,840,700 | 57.59 | 57.59 | 56.92 | 57.14 | 00:00:00 | 2005-11-23 | 8,448,500 | 56.99 | 57.01 | 56.35 | 57.01 | 00:00:00 | 2005-11-25 | 2,326,800 | 57.20 | 57.63 | 57.17 | 57.28 | 00:00:00 | 2005-11-28 | 5,787,100 | 56.85 | 57.36 | 56.72 | 57.11 | 00:00:00 | 2005-11-29 | 6,821,700 | 57.36 | 57.97 | 57.35 | 57.68 | 00:00:00 | 2005-11-30 | 8,624,300 | 57.79 | 58.04 | 57.16 | 57.19 | 00:00:00 | 2005-12-01 | 6,894,300 | 57.36 | 58.00 | 57.32 | 57.64 | 00:00:00 | 2005-12-02 | 15,060,900 | 57.30 | 57.72 | 57.21 | 57.36 | 00:00:00 | 2005-12-05 | 6,158,800 | 57.12 | 57.60 | 57.12 | 57.43 | 00:00:00 | 2005-12-06 | 6,015,500 | 57.40 | 57.82 | 57.34 | 57.41 | 00:00:00 | 2005-12-07 | 6,839,200 | 57.50 | 57.66 | 56.80 | 57.04 | 00:00:00 | 2005-12-08 | 5,414,100 | 57.00 | 57.50 | 56.70 | 57.01 | 00:00:00 | 2005-12-09 | 5,284,000 | 57.05 | 57.50 | 57.05 | 57.33 | 00:00:00 | 2005-12-12 | 6,006,100 | 57.30 | 57.54 | 56.82 | 56.91 | 00:00:00 | 2005-12-13 | 10,104,900 | 57.20 | 58.75 | 57.20 | 58.51 | 00:00:00 | 2005-12-14 | 9,403,200 | 58.49 | 59.70 | 58.28 | 59.62 | 00:00:00 | 2005-12-15 | 10,429,500 | 59.05 | 59.13 | 58.00 | 58.99 | 00:00:00 | 2005-12-16 | 18,585,300 | 59.19 | 59.45 | 57.50 | 58.11 | 00:00:00 | 2005-12-19 | 7,045,500 | 58.14 | 58.84 | 57.76 | 58.55 | 00:00:00 | 2005-12-20 | 5,440,300 | 58.00 | 58.69 | 57.75 | 58.21 | 00:00:00 | 2005-12-21 | 6,078,300 | 58.25 | 58.79 | 58.25 | 58.52 | 00:00:00 | 2005-12-22 | 5,800,000 | 58.27 | 58.78 | 58.25 | 58.78 | 00:00:00 | 2005-12-23 | 3,913,000 | 58.81 | 59.19 | 58.17 | 58.88 | 00:00:00 | 2005-12-27 | 4,744,800 | 58.66 | 58.95 | 58.45 | 58.60 | 00:00:00 | 2005-12-28 | 5,663,000 | 58.59 | 58.80 | 58.36 | 58.54 | 00:00:00 | 2005-12-29 | 4,008,000 | 58.43 | 58.65 | 58.12 | 58.42 | 00:00:00 | 2005-12-30 | 5,928,600 | 58.15 | 58.56 | 57.88 | 57.88 | 00:00:00 | 2006-01-03 | 9,741,500 | 58.30 | 58.86 | 57.69 | 58.78 | 00:00:00 | 2006-01-04 | 6,746,400 | 58.80 | 59.12 | 58.56 | 58.89 | 00:00:00 | 2006-01-05 | 8,936,100 | 58.70 | 59.07 | 58.61 | 58.70 | 00:00:00 | 2006-01-06 | 8,825,800 | 58.74 | 58.80 | 58.48 | 58.64 | 00:00:00 | 2006-01-09 | 7,715,700 | 58.45 | 59.09 | 58.45 | 59.08 | 00:00:00 | 2006-01-10 | 8,552,900 | 58.89 | 58.90 | 58.57 | 58.85 | 00:00:00 | 2006-01-11 | 8,790,500 | 58.94 | 59.07 | 58.60 | 59.06 | 00:00:00 | 2006-01-12 | 6,612,800 | 58.98 | 59.00 | 58.40 | 58.41 | 00:00:00 | 2006-01-13 | 7,146,800 | 58.41 | 58.92 | 58.39 | 58.90 | 00:00:00 | 2006-01-17 | 5,299,200 | 58.45 | 58.86 | 58.42 | 58.65 | 00:00:00 | 2006-01-18 | 6,689,500 | 58.50 | 58.75 | 58.37 | 58.67 | 00:00:00 | 2006-01-19 | 8,067,300 | 58.00 | 58.88 | 58.00 | 58.51 | 00:00:00 | 2006-01-20 | 10,491,600 | 58.51 | 58.56 | 57.79 | 57.84 | 00:00:00 | 2006-01-23 | 9,437,700 | 57.84 | 58.26 | 57.64 | 57.64 | 00:00:00 | 2006-01-24 | 8,163,500 | 58.00 | 58.16 | 57.29 | 57.87 | 00:00:00 | 2006-01-25 | 8,932,300 | 58.10 | 58.47 | 57.83 | 58.47 | 00:00:00 | 2006-01-26 | 7,007,000 | 58.75 | 59.00 | 58.59 | 58.82 | 00:00:00 | 2006-01-27 | 11,747,900 | 59.40 | 59.80 | 59.05 | 59.74 | 00:00:00 | 2006-01-30 | 7,909,700 | 59.13 | 59.70 | 58.95 | 59.14 | 00:00:00 | 2006-01-31 | 10,347,500 | 58.95 | 59.35 | 58.89 | 59.23 | 00:00:00 | 2006-02-01 | 10,834,600 | 59.10 | 60.02 | 59.06 | 59.82 | 00:00:00 | 2006-02-02 | 9,759,100 | 59.74 | 60.15 | 59.64 | 59.65 | 00:00:00 | 2006-02-03 | 7,815,900 | 59.39 | 60.05 | 59.32 | 59.68 | 00:00:00 | 2006-02-06 | 4,998,800 | 59.58 | 59.90 | 59.10 | 59.79 | 00:00:00 | 2006-02-07 | 6,403,600 | 59.47 | 59.81 | 59.11 | 59.32 | 00:00:00 | 2006-02-08 | 6,775,700 | 59.40 | 59.80 | 59.23 | 59.47 | 00:00:00 | 2006-02-09 | 6,242,200 | 59.46 | 59.85 | 59.32 | 59.62 | 00:00:00 | 2006-02-10 | 5,804,900 | 59.63 | 59.79 | 59.46 | 59.70 | 00:00:00 | 2006-02-13 | 5,198,600 | 59.58 | 59.67 | 59.27 | 59.44 | 00:00:00 | 2006-02-14 | 7,923,000 | 59.55 | 60.00 | 59.48 | 59.84 | 00:00:00 | 2006-02-15 | 8,575,200 | 59.75 | 60.25 | 59.71 | 60.11 | 00:00:00 | 2006-02-16 | 6,998,200 | 60.02 | 60.83 | 60.01 | 60.73 | 00:00:00 | 2006-02-17 | 9,137,500 | 60.59 | 61.03 | 60.42 | 61.00 | 00:00:00 | 2006-02-21 | 6,770,600 | 60.88 | 61.00 | 60.69 | 60.88 | 00:00:00 | 2006-02-22 | 8,974,000 | 61.00 | 62.00 | 60.98 | 61.94 | 00:00:00 | 2006-02-23 | 7,110,800 | 61.85 | 62.09 | 61.39 | 61.48 | 00:00:00 | 2006-02-24 | 5,610,800 | 61.32 | 61.73 | 61.06 | 61.50 | 00:00:00 | 2006-02-27 | 6,723,100 | 61.68 | 61.89 | 61.35 | 61.35 | 00:00:00 | 2006-02-28 | 14,458,000 | 61.00 | 61.21 | 59.85 | 59.93 | 00:00:00 | 2006-03-01 | 9,155,200 | 60.11 | 60.46 | 60.02 | 60.11 | 00:00:00 | 2006-03-02 | 10,876,800 | 59.99 | 60.02 | 59.36 | 59.55 | 00:00:00 | 2006-03-03 | 7,797,900 | 59.30 | 60.16 | 59.30 | 59.67 | 00:00:00 | 2006-03-06 | 4,553,300 | 59.55 | 59.96 | 59.50 | 59.67 | 00:00:00 | 2006-03-07 | 7,366,400 | 59.56 | 60.56 | 59.42 | 60.30 | 00:00:00 | 2006-03-08 | 8,680,200 | 60.25 | 61.33 | 60.23 | 61.07 | 00:00:00 | 2006-03-09 | 7,114,000 | 61.50 | 62.00 | 61.10 | 61.40 | 00:00:00 | 2006-03-10 | 8,506,900 | 61.45 | 62.44 | 61.45 | 62.25 | 00:00:00 | 2006-03-13 | 5,956,100 | 62.11 | 62.50 | 61.80 | 61.98 | 00:00:00 | 2006-03-14 | 18,234,500 | 60.09 | 60.68 | 59.60 | 60.01 | 00:00:00 | 2006-03-15 | 9,813,600 | 60.51 | 60.51 | 59.77 | 59.90 | 00:00:00 | 2006-03-16 | 12,489,800 | 59.80 | 59.86 | 59.00 | 59.39 | 00:00:00 | 2006-03-17 | 17,418,000 | 59.39 | 59.40 | 58.85 | 59.10 | 00:00:00 | 2006-03-20 | 7,027,800 | 59.38 | 59.38 | 58.71 | 59.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|