|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,725,900 | 62.34 | 62.34 | 61.10 | 61.14 | 00:00:00 | | 2006-09-11 | 9,150,500 | 61.10 | 62.10 | 61.09 | 61.92 | 00:00:00 | | 2006-09-12 | 5,626,800 | 61.92 | 62.18 | 61.75 | 61.85 | 00:00:00 | | 2006-09-13 | 11,058,000 | 61.83 | 61.85 | 60.42 | 60.56 | 00:00:00 | | 2006-09-14 | 8,959,100 | 60.05 | 60.97 | 59.83 | 60.77 | 00:00:00 | | 2006-09-15 | 17,543,900 | 61.10 | 61.75 | 60.90 | 60.90 | 00:00:00 | | 2006-09-18 | 6,676,300 | 60.73 | 60.98 | 60.44 | 60.50 | 00:00:00 | | 2006-09-19 | 7,318,100 | 60.32 | 60.93 | 60.21 | 60.91 | 00:00:00 | | 2006-09-20 | 6,997,800 | 61.10 | 61.78 | 60.76 | 61.63 | 00:00:00 | | 2006-09-21 | 9,904,700 | 61.81 | 62.02 | 61.43 | 61.74 | 00:00:00 | | 2006-09-22 | 6,795,200 | 61.65 | 62.00 | 61.54 | 61.81 | 00:00:00 | | 2006-09-25 | 8,142,500 | 61.57 | 62.50 | 61.56 | 62.29 | 00:00:00 | | 2006-09-26 | 8,944,100 | 62.03 | 62.65 | 61.91 | 62.48 | 00:00:00 | | 2006-09-27 | 8,292,000 | 62.48 | 62.85 | 62.36 | 62.73 | 00:00:00 | | 2006-09-28 | 9,379,800 | 62.41 | 62.55 | 61.92 | 62.26 | 00:00:00 | | 2006-09-29 | 7,232,500 | 62.13 | 62.69 | 61.98 | 61.98 | 00:00:00 | | 2006-10-02 | 4,732,100 | 61.99 | 62.31 | 61.89 | 62.04 | 00:00:00 | | 2006-10-03 | 8,824,800 | 61.89 | 62.50 | 61.89 | 62.30 | 00:00:00 | | 2006-10-04 | 15,044,800 | 62.08 | 63.53 | 62.02 | 63.34 | 00:00:00 | | 2006-10-05 | 8,244,800 | 63.23 | 63.74 | 63.21 | 63.52 | 00:00:00 | | 2006-10-06 | 7,072,300 | 63.15 | 63.31 | 62.72 | 63.09 | 00:00:00 | | 2006-10-09 | 3,882,500 | 62.78 | 63.04 | 62.74 | 62.85 | 00:00:00 | | 2006-10-10 | 7,689,900 | 62.61 | 62.72 | 62.05 | 62.72 | 00:00:00 | | 2006-10-11 | 4,826,500 | 62.28 | 62.67 | 62.12 | 62.48 | 00:00:00 | | 2006-10-12 | 5,931,800 | 62.57 | 62.87 | 62.32 | 62.41 | 00:00:00 | | 2006-10-13 | 7,187,800 | 62.16 | 62.19 | 61.65 | 62.13 | 00:00:00 | | 2006-10-16 | 5,242,700 | 61.82 | 62.23 | 61.50 | 62.05 | 00:00:00 | | 2006-10-17 | 6,684,000 | 61.79 | 62.48 | 61.77 | 62.25 | 00:00:00 | | 2006-10-18 | 7,517,900 | 62.15 | 62.83 | 62.00 | 62.59 | 00:00:00 | | 2006-10-19 | 5,229,600 | 62.29 | 62.56 | 62.14 | 62.50 | 00:00:00 | | 2006-10-20 | 8,001,100 | 62.73 | 62.88 | 62.15 | 62.68 | 00:00:00 | | 2006-10-23 | 7,354,400 | 62.28 | 63.47 | 62.25 | 63.28 | 00:00:00 | | 2006-10-24 | 6,879,500 | 63.00 | 63.17 | 62.67 | 62.88 | 00:00:00 | | 2006-10-25 | 5,911,000 | 62.98 | 63.40 | 62.82 | 63.13 | 00:00:00 | | 2006-10-26 | 6,426,000 | 63.10 | 63.67 | 62.90 | 63.50 | 00:00:00 | | 2006-10-27 | 7,173,400 | 63.31 | 63.84 | 63.15 | 63.56 | 00:00:00 | | 2006-10-30 | 8,786,600 | 63.57 | 64.02 | 63.45 | 63.81 | 00:00:00 | | 2006-10-31 | 14,877,300 | 62.21 | 63.53 | 62.21 | 63.39 | 00:00:00 | | 2006-11-01 | 8,882,000 | 63.20 | 63.63 | 62.55 | 63.04 | 00:00:00 | | 2006-11-02 | 8,152,800 | 62.84 | 63.39 | 62.76 | 63.27 | 00:00:00 | | 2006-11-03 | 5,498,300 | 63.27 | 63.49 | 63.10 | 63.40 | 00:00:00 | | 2006-11-06 | 9,449,400 | 63.23 | 63.75 | 63.12 | 63.56 | 00:00:00 | | 2006-11-07 | 7,796,600 | 63.56 | 64.38 | 63.42 | 64.11 | 00:00:00 | | 2006-11-08 | 9,745,400 | 64.13 | 64.35 | 63.94 | 64.04 | 00:00:00 | | 2006-11-09 | 8,202,400 | 63.86 | 64.00 | 63.19 | 63.80 | 00:00:00 | | 2006-11-10 | 6,891,900 | 63.96 | 64.00 | 63.35 | 63.70 | 00:00:00 | | 2006-11-13 | 6,033,000 | 63.77 | 63.79 | 63.15 | 63.25 | 00:00:00 | | 2006-11-14 | 7,899,400 | 63.18 | 63.39 | 62.74 | 63.20 | 00:00:00 | | 2006-11-15 | 5,559,200 | 63.12 | 63.47 | 62.98 | 63.12 | 00:00:00 | | 2006-11-16 | 4,839,600 | 63.27 | 63.81 | 63.00 | 63.52 | 00:00:00 | | 2006-11-17 | 6,249,100 | 63.50 | 63.87 | 63.30 | 63.86 | 00:00:00 | | 2006-11-20 | 4,624,800 | 63.90 | 63.97 | 63.63 | 63.69 | 00:00:00 | | 2006-11-21 | 5,114,800 | 63.45 | 63.71 | 63.26 | 63.26 | 00:00:00 | | 2006-11-22 | 4,059,300 | 63.27 | 63.64 | 63.06 | 63.64 | 00:00:00 | | 2006-11-24 | 2,288,000 | 63.64 | 63.74 | 63.40 | 63.53 | 00:00:00 | | 2006-11-27 | 7,182,900 | 63.17 | 63.35 | 62.53 | 62.84 | 00:00:00 | | 2006-11-28 | 7,145,800 | 62.70 | 63.36 | 62.29 | 63.07 | 00:00:00 | | 2006-11-29 | 5,767,900 | 62.95 | 63.24 | 62.59 | 63.21 | 00:00:00 | | 2006-11-30 | 9,011,900 | 63.04 | 63.24 | 62.53 | 62.79 | 00:00:00 | | 2006-12-01 | 6,604,400 | 63.01 | 63.10 | 62.21 | 62.69 | 00:00:00 | | 2006-12-04 | 7,083,800 | 63.08 | 63.55 | 62.75 | 63.42 | 00:00:00 | | 2006-12-05 | 6,025,100 | 63.42 | 63.96 | 63.30 | 63.51 | 00:00:00 | | 2006-12-06 | 5,547,900 | 63.57 | 63.81 | 63.29 | 63.80 | 00:00:00 | | 2006-12-07 | 6,999,200 | 63.95 | 64.04 | 63.68 | 63.80 | 00:00:00 | | 2006-12-08 | 4,695,400 | 63.70 | 64.18 | 63.57 | 63.89 | 00:00:00 | | 2006-12-11 | 3,858,400 | 63.70 | 64.03 | 63.60 | 63.87 | 00:00:00 | | 2006-12-12 | 7,022,300 | 63.92 | 64.06 | 63.45 | 63.70 | 00:00:00 | | 2006-12-13 | 6,102,100 | 63.73 | 63.95 | 63.25 | 63.40 | 00:00:00 | | 2006-12-14 | 5,850,500 | 63.30 | 63.78 | 63.28 | 63.35 | 00:00:00 | | 2006-12-15 | 11,542,200 | 63.49 | 64.24 | 63.37 | 64.11 | 00:00:00 | | 2006-12-18 | 5,769,300 | 64.02 | 64.27 | 63.65 | 64.16 | 00:00:00 | | 2006-12-19 | 6,102,700 | 63.72 | 64.45 | 63.70 | 64.39 | 00:00:00 | | 2006-12-20 | 4,477,700 | 64.30 | 64.48 | 64.02 | 64.47 | 00:00:00 | | 2006-12-21 | 6,066,400 | 64.30 | 64.50 | 63.92 | 64.05 | 00:00:00 | | 2006-12-22 | 4,390,700 | 64.23 | 64.25 | 63.75 | 63.80 | 00:00:00 | | 2006-12-26 | 4,020,000 | 63.67 | 64.27 | 63.60 | 64.19 | 00:00:00 | | 2006-12-27 | 5,246,800 | 64.40 | 64.58 | 64.25 | 64.42 | 00:00:00 | | 2006-12-28 | 3,901,900 | 64.17 | 64.62 | 64.12 | 64.48 | 00:00:00 | | 2006-12-29 | 4,421,700 | 64.36 | 64.73 | 64.10 | 64.27 | 00:00:00 | | 2007-01-03 | 9,717,900 | 63.72 | 64.66 | 63.70 | 64.54 | 00:00:00 | | 2007-01-04 | 8,711,400 | 64.34 | 64.50 | 63.75 | 64.05 | 00:00:00 | | 2007-01-05 | 9,907,900 | 63.87 | 64.00 | 63.34 | 63.50 | 00:00:00 | | 2007-01-08 | 11,068,200 | 63.59 | 63.78 | 63.23 | 63.64 | 00:00:00 | | 2007-01-09 | 10,823,800 | 63.39 | 63.80 | 63.11 | 63.48 | 00:00:00 | | 2007-01-10 | 8,139,400 | 63.27 | 64.33 | 63.25 | 64.24 | 00:00:00 | | 2007-01-11 | 6,593,000 | 64.16 | 64.80 | 64.10 | 64.64 | 00:00:00 | | 2007-01-12 | 7,904,200 | 64.40 | 65.00 | 64.40 | 65.00 | 00:00:00 | | 2007-01-16 | 10,397,100 | 64.91 | 65.00 | 64.72 | 65.00 | 00:00:00 | | 2007-01-17 | 11,403,700 | 65.21 | 65.73 | 64.85 | 65.36 | 00:00:00 | | 2007-01-18 | 8,679,900 | 65.25 | 65.65 | 63.68 | 65.54 | 00:00:00 | | 2007-01-19 | 9,241,500 | 65.69 | 66.30 | 65.54 | 66.09 | 00:00:00 | | 2007-01-22 | 9,324,800 | 65.95 | 66.03 | 65.16 | 65.72 | 00:00:00 | | 2007-01-23 | 5,763,600 | 66.00 | 66.00 | 65.29 | 65.64 | 00:00:00 | | 2007-01-24 | 6,366,500 | 65.55 | 65.74 | 65.10 | 65.51 | 00:00:00 | | 2007-01-25 | 6,800,500 | 65.36 | 65.49 | 64.68 | 64.92 | 00:00:00 | | 2007-01-26 | 6,829,500 | 65.00 | 65.14 | 64.50 | 64.86 | 00:00:00 | | 2007-01-29 | 9,458,300 | 65.23 | 65.55 | 64.83 | 64.88 | 00:00:00 | | 2007-01-30 | 12,003,400 | 64.41 | 64.79 | 63.68 | 64.59 | 00:00:00 | | 2007-01-31 | 8,933,600 | 64.50 | 65.16 | 64.10 | 64.87 | 00:00:00 | | 2007-02-01 | 8,122,900 | 64.90 | 65.49 | 64.68 | 65.34 | 00:00:00 | | 2007-02-02 | 6,379,400 | 65.58 | 65.64 | 65.09 | 65.34 | 00:00:00 | | 2007-02-05 | 6,368,900 | 65.12 | 65.42 | 64.93 | 65.15 | 00:00:00 | | 2007-02-06 | 8,342,400 | 65.15 | 65.26 | 64.48 | 64.59 | 00:00:00 | | 2007-02-07 | 6,747,400 | 64.82 | 64.95 | 64.35 | 64.48 | 00:00:00 | | 2007-02-08 | 5,783,700 | 64.11 | 64.75 | 64.10 | 64.59 | 00:00:00 | | 2007-02-09 | 5,252,100 | 64.59 | 64.82 | 64.22 | 64.43 | 00:00:00 | | 2007-02-12 | 8,014,100 | 64.36 | 64.59 | 64.06 | 64.16 | 00:00:00 | | 2007-02-13 | 8,843,900 | 64.16 | 64.74 | 64.06 | 64.71 | 00:00:00 | | 2007-02-14 | 5,969,000 | 64.85 | 65.07 | 64.62 | 64.88 | 00:00:00 | | 2007-02-15 | 5,174,100 | 64.80 | 65.40 | 64.80 | 64.99 | 00:00:00 | | 2007-02-16 | 8,158,200 | 64.89 | 65.50 | 64.80 | 65.07 | 00:00:00 | | 2007-02-20 | 9,201,400 | 64.75 | 65.07 | 64.36 | 64.88 | 00:00:00 | | 2007-02-21 | 5,655,600 | 64.75 | 64.99 | 64.32 | 64.69 | 00:00:00 | | 2007-02-22 | 6,321,700 | 64.48 | 64.73 | 64.31 | 64.71 | 00:00:00 | | 2007-02-23 | 5,536,700 | 64.78 | 64.93 | 64.46 | 64.82 | 00:00:00 | | 2007-02-26 | 6,545,300 | 64.66 | 64.99 | 64.32 | 64.44 | 00:00:00 | | 2007-02-27 | 16,527,200 | 64.31 | 64.73 | 61.25 | 61.25 | 00:00:00 | | 2007-02-28 | 17,275,300 | 62.50 | 63.77 | 62.25 | 63.49 | 00:00:00 | | 2007-03-01 | 11,245,000 | 62.75 | 64.12 | 62.75 | 63.68 | 00:00:00 | | 2007-03-02 | 9,275,000 | 63.35 | 63.71 | 62.70 | 63.16 | 00:00:00 | | 2007-03-05 | 9,904,800 | 62.84 | 63.60 | 62.66 | 62.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
