|
 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 | | 2006-03-20 | 7,027,800 | 59.38 | 59.38 | 58.71 | 59.18 | 00:00:00 | | 2006-03-21 | 6,909,400 | 59.21 | 59.72 | 58.94 | 59.03 | 00:00:00 | | 2006-03-22 | 5,849,700 | 58.70 | 59.60 | 58.70 | 59.49 | 00:00:00 | | 2006-03-23 | 9,166,500 | 59.26 | 59.40 | 58.44 | 58.65 | 00:00:00 | | 2006-03-24 | 8,870,500 | 58.56 | 58.95 | 57.98 | 58.74 | 00:00:00 | | 2006-03-27 | 8,040,400 | 58.38 | 58.62 | 58.26 | 58.29 | 00:00:00 | | 2006-03-28 | 14,113,000 | 58.00 | 58.28 | 57.50 | 57.53 | 00:00:00 | | 2006-03-29 | 12,430,600 | 57.44 | 57.98 | 57.00 | 57.74 | 00:00:00 | | 2006-03-30 | 8,419,500 | 57.53 | 58.10 | 57.40 | 57.63 | 00:00:00 | | 2006-03-31 | 11,176,100 | 57.63 | 58.30 | 57.58 | 57.63 | 00:00:00 | | 2006-04-03 | 8,113,400 | 57.69 | 58.36 | 57.69 | 57.88 | 00:00:00 | | 2006-04-04 | 8,873,400 | 57.83 | 58.48 | 57.77 | 58.00 | 00:00:00 | | 2006-04-05 | 8,926,000 | 57.95 | 58.10 | 57.54 | 57.62 | 00:00:00 | | 2006-04-06 | 6,607,300 | 57.57 | 57.92 | 57.24 | 57.50 | 00:00:00 | | 2006-04-07 | 7,392,400 | 57.50 | 57.94 | 57.26 | 57.28 | 00:00:00 | | 2006-04-10 | 7,153,700 | 57.30 | 57.40 | 56.95 | 57.15 | 00:00:00 | | 2006-04-11 | 13,443,800 | 57.27 | 57.30 | 56.09 | 56.49 | 00:00:00 | | 2006-04-12 | 8,850,500 | 56.30 | 56.50 | 56.28 | 56.42 | 00:00:00 | | 2006-04-13 | 6,852,400 | 56.40 | 56.67 | 56.35 | 56.60 | 00:00:00 | | 2006-04-17 | 13,180,200 | 56.20 | 56.47 | 55.75 | 56.03 | 00:00:00 | | 2006-04-18 | 11,186,200 | 55.94 | 56.37 | 55.84 | 56.16 | 00:00:00 | | 2006-04-19 | 12,877,800 | 55.68 | 56.08 | 55.07 | 56.07 | 00:00:00 | | 2006-04-20 | 15,583,700 | 56.16 | 56.80 | 55.77 | 56.26 | 00:00:00 | | 2006-04-21 | 12,076,800 | 56.10 | 56.76 | 55.99 | 56.34 | 00:00:00 | | 2006-04-24 | 9,313,400 | 56.15 | 57.00 | 56.15 | 56.60 | 00:00:00 | | 2006-04-25 | 22,369,200 | 56.90 | 57.52 | 56.63 | 57.27 | 00:00:00 | | 2006-04-26 | 15,869,100 | 57.56 | 58.06 | 57.48 | 58.01 | 00:00:00 | | 2006-04-27 | 8,826,800 | 57.80 | 58.73 | 57.76 | 58.38 | 00:00:00 | | 2006-04-28 | 8,917,700 | 58.30 | 58.47 | 58.00 | 58.21 | 00:00:00 | | 2006-05-01 | 7,304,700 | 58.43 | 58.67 | 57.76 | 57.88 | 00:00:00 | | 2006-05-02 | 8,489,300 | 57.66 | 58.34 | 57.43 | 58.11 | 00:00:00 | | 2006-05-03 | 28,760,000 | 56.25 | 56.49 | 55.18 | 56.22 | 00:00:00 | | 2006-05-04 | 15,422,400 | 56.23 | 56.69 | 55.60 | 55.86 | 00:00:00 | | 2006-05-05 | 13,405,200 | 56.24 | 56.24 | 55.65 | 55.73 | 00:00:00 | | 2006-05-08 | 14,653,300 | 56.01 | 56.60 | 55.42 | 56.34 | 00:00:00 | | 2006-05-09 | 11,459,800 | 56.36 | 56.67 | 56.17 | 56.50 | 00:00:00 | | 2006-05-10 | 9,617,500 | 56.69 | 56.74 | 56.25 | 56.34 | 00:00:00 | | 2006-05-11 | 12,379,000 | 56.65 | 56.65 | 55.51 | 55.65 | 00:00:00 | | 2006-05-12 | 13,888,800 | 55.80 | 55.83 | 55.01 | 55.01 | 00:00:00 | | 2006-05-15 | 11,531,400 | 54.69 | 55.70 | 54.05 | 55.57 | 00:00:00 | | 2006-05-16 | 11,485,100 | 55.60 | 56.26 | 55.52 | 56.04 | 00:00:00 | | 2006-05-17 | 10,081,100 | 55.56 | 55.92 | 55.25 | 55.33 | 00:00:00 | | 2006-05-18 | 7,772,400 | 55.20 | 55.53 | 54.88 | 54.89 | 00:00:00 | | 2006-05-19 | 16,266,300 | 54.99 | 55.00 | 53.75 | 54.15 | 00:00:00 | | 2006-05-22 | 9,208,200 | 53.96 | 54.49 | 53.95 | 54.28 | 00:00:00 | | 2006-05-23 | 9,505,900 | 54.31 | 54.99 | 54.06 | 54.49 | 00:00:00 | | 2006-05-24 | 9,998,700 | 54.56 | 55.14 | 54.19 | 54.82 | 00:00:00 | | 2006-05-25 | 8,082,600 | 55.13 | 55.28 | 54.86 | 55.26 | 00:00:00 | | 2006-05-26 | 6,442,600 | 55.20 | 55.30 | 54.71 | 55.13 | 00:00:00 | | 2006-05-30 | 6,971,000 | 54.78 | 55.02 | 54.33 | 54.38 | 00:00:00 | | 2006-05-31 | 11,624,100 | 54.58 | 54.69 | 54.00 | 54.25 | 00:00:00 | | 2006-06-01 | 6,941,200 | 54.35 | 54.51 | 54.03 | 54.48 | 00:00:00 | | 2006-06-02 | 8,577,600 | 54.37 | 54.55 | 53.80 | 53.95 | 00:00:00 | | 2006-06-05 | 7,945,800 | 53.80 | 54.04 | 53.07 | 53.18 | 00:00:00 | | 2006-06-06 | 9,189,300 | 53.11 | 53.50 | 52.75 | 53.37 | 00:00:00 | | 2006-06-07 | 8,439,600 | 53.60 | 54.13 | 53.16 | 53.24 | 00:00:00 | | 2006-06-08 | 15,081,400 | 53.50 | 55.10 | 53.30 | 54.74 | 00:00:00 | | 2006-06-09 | 7,723,700 | 54.52 | 55.00 | 54.11 | 54.45 | 00:00:00 | | 2006-06-12 | 5,924,200 | 54.57 | 54.92 | 54.16 | 54.31 | 00:00:00 | | 2006-06-13 | 10,410,600 | 54.32 | 55.25 | 54.10 | 54.13 | 00:00:00 | | 2006-06-14 | 8,757,100 | 54.00 | 54.93 | 53.79 | 54.83 | 00:00:00 | | 2006-06-15 | 8,548,000 | 54.97 | 55.09 | 53.97 | 54.88 | 00:00:00 | | 2006-06-16 | 10,789,100 | 54.89 | 55.20 | 54.83 | 55.02 | 00:00:00 | | 2006-06-19 | 11,238,100 | 55.98 | 56.00 | 54.70 | 54.87 | 00:00:00 | | 2006-06-20 | 11,377,800 | 55.23 | 55.84 | 54.86 | 55.58 | 00:00:00 | | 2006-06-21 | 8,701,300 | 55.52 | 56.19 | 55.46 | 55.82 | 00:00:00 | | 2006-06-22 | 6,121,900 | 55.63 | 55.92 | 55.52 | 55.85 | 00:00:00 | | 2006-06-23 | 6,917,400 | 55.56 | 56.16 | 55.50 | 55.73 | 00:00:00 | | 2006-06-26 | 5,617,900 | 55.74 | 56.00 | 55.26 | 55.99 | 00:00:00 | | 2006-06-27 | 7,336,400 | 55.25 | 56.00 | 55.20 | 55.75 | 00:00:00 | | 2006-06-28 | 6,487,900 | 55.75 | 56.02 | 55.50 | 55.77 | 00:00:00 | | 2006-06-29 | 10,318,500 | 56.24 | 57.00 | 55.82 | 56.99 | 00:00:00 | | 2006-06-30 | 21,154,000 | 57.00 | 57.19 | 55.60 | 55.60 | 00:00:00 | | 2006-07-03 | 4,592,900 | 56.02 | 56.41 | 56.02 | 56.30 | 00:00:00 | | 2006-07-05 | 9,146,100 | 55.70 | 56.14 | 55.65 | 55.93 | 00:00:00 | | 2006-07-06 | 7,215,400 | 55.97 | 56.75 | 55.94 | 56.45 | 00:00:00 | | 2006-07-07 | 6,834,500 | 56.45 | 56.75 | 56.25 | 56.50 | 00:00:00 | | 2006-07-10 | 6,776,600 | 56.43 | 57.13 | 56.43 | 56.98 | 00:00:00 | | 2006-07-11 | 6,104,000 | 56.78 | 57.34 | 56.78 | 57.25 | 00:00:00 | | 2006-07-12 | 7,060,100 | 57.25 | 57.33 | 56.51 | 56.61 | 00:00:00 | | 2006-07-13 | 9,209,400 | 56.61 | 56.79 | 56.40 | 56.54 | 00:00:00 | | 2006-07-14 | 8,959,100 | 56.29 | 56.36 | 55.25 | 55.66 | 00:00:00 | | 2006-07-17 | 6,167,300 | 55.63 | 56.17 | 55.55 | 55.82 | 00:00:00 | | 2006-07-18 | 7,123,000 | 55.65 | 55.92 | 55.30 | 55.81 | 00:00:00 | | 2006-07-19 | 7,938,400 | 55.80 | 56.85 | 55.50 | 56.64 | 00:00:00 | | 2006-07-20 | 5,748,200 | 56.41 | 56.99 | 56.18 | 56.61 | 00:00:00 | | 2006-07-21 | 8,014,400 | 56.85 | 56.98 | 55.92 | 56.07 | 00:00:00 | | 2006-07-24 | 4,482,400 | 56.35 | 56.99 | 56.15 | 56.90 | 00:00:00 | | 2006-07-25 | 6,701,600 | 56.60 | 57.25 | 56.22 | 56.88 | 00:00:00 | | 2006-07-26 | 7,223,500 | 56.65 | 56.77 | 56.31 | 56.67 | 00:00:00 | | 2006-07-27 | 5,572,500 | 56.85 | 56.99 | 56.40 | 56.44 | 00:00:00 | | 2006-07-28 | 5,886,700 | 56.87 | 57.23 | 56.66 | 56.81 | 00:00:00 | | 2006-07-31 | 7,569,000 | 56.41 | 56.66 | 56.07 | 56.20 | 00:00:00 | | 2006-08-01 | 5,850,700 | 56.00 | 56.07 | 55.70 | 55.93 | 00:00:00 | | 2006-08-02 | 17,707,400 | 57.98 | 58.90 | 57.47 | 58.29 | 00:00:00 | | 2006-08-03 | 12,370,500 | 58.46 | 59.69 | 58.13 | 59.45 | 00:00:00 | | 2006-08-04 | 7,888,800 | 59.59 | 59.76 | 59.09 | 59.45 | 00:00:00 | | 2006-08-07 | 6,377,400 | 59.14 | 59.47 | 58.84 | 59.40 | 00:00:00 | | 2006-08-08 | 9,319,300 | 59.75 | 60.00 | 59.28 | 59.72 | 00:00:00 | | 2006-08-09 | 5,617,000 | 59.80 | 59.98 | 59.40 | 59.54 | 00:00:00 | | 2006-08-10 | 8,648,900 | 59.60 | 60.29 | 59.58 | 60.26 | 00:00:00 | | 2006-08-11 | 8,092,500 | 59.99 | 60.45 | 59.79 | 60.26 | 00:00:00 | | 2006-08-14 | 8,069,500 | 60.27 | 60.75 | 59.64 | 59.76 | 00:00:00 | | 2006-08-15 | 6,944,700 | 60.25 | 60.62 | 60.10 | 60.44 | 00:00:00 | | 2006-08-16 | 6,605,100 | 60.38 | 60.56 | 60.23 | 60.42 | 00:00:00 | | 2006-08-17 | 6,589,200 | 60.14 | 60.64 | 60.14 | 60.34 | 00:00:00 | | 2006-08-18 | 6,865,200 | 60.35 | 60.42 | 59.78 | 60.39 | 00:00:00 | | 2006-08-21 | 5,296,500 | 60.30 | 60.93 | 60.28 | 60.78 | 00:00:00 | | 2006-08-22 | 6,521,600 | 60.72 | 61.18 | 60.71 | 61.05 | 00:00:00 | | 2006-08-23 | 4,746,000 | 60.90 | 61.45 | 60.73 | 60.92 | 00:00:00 | | 2006-08-24 | 5,346,300 | 60.88 | 61.38 | 60.82 | 61.05 | 00:00:00 | | 2006-08-25 | 4,492,800 | 60.83 | 61.17 | 60.82 | 60.87 | 00:00:00 | | 2006-08-28 | 6,248,600 | 60.42 | 61.22 | 60.22 | 60.98 | 00:00:00 | | 2006-08-29 | 4,940,800 | 61.00 | 61.39 | 60.76 | 61.20 | 00:00:00 | | 2006-08-30 | 8,797,700 | 61.45 | 62.03 | 61.40 | 61.75 | 00:00:00 | | 2006-08-31 | 6,514,600 | 61.57 | 62.03 | 61.55 | 61.90 | 00:00:00 | | 2006-09-01 | 4,132,300 | 61.99 | 62.09 | 61.75 | 61.91 | 00:00:00 | | 2006-09-05 | 6,288,700 | 61.50 | 61.69 | 61.19 | 61.56 | 00:00:00 | | 2006-09-06 | 4,595,800 | 61.56 | 61.67 | 61.14 | 61.44 | 00:00:00 | | 2006-09-07 | 7,174,000 | 61.89 | 62.03 | 61.34 | 61.53 | 00:00:00 | | 2006-09-08 | 5,725,900 | 62.34 | 62.34 | 61.10 | 61.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
