|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 9,904,800 | 62.84 | 63.60 | 62.66 | 62.79 | 00:00:00 | | 2007-03-06 | 11,971,600 | 63.00 | 63.07 | 62.45 | 62.94 | 00:00:00 | | 2007-03-07 | 10,622,400 | 62.80 | 63.05 | 62.02 | 62.08 | 00:00:00 | | 2007-03-08 | 8,996,800 | 62.29 | 62.48 | 61.87 | 62.31 | 00:00:00 | | 2007-03-09 | 9,194,400 | 62.40 | 62.70 | 62.00 | 62.16 | 00:00:00 | | 2007-03-12 | 5,979,700 | 62.09 | 62.40 | 61.98 | 62.09 | 00:00:00 | | 2007-03-13 | 11,281,200 | 61.75 | 62.12 | 61.14 | 61.17 | 00:00:00 | | 2007-03-14 | 10,522,000 | 61.35 | 61.59 | 60.42 | 61.36 | 00:00:00 | | 2007-03-15 | 12,711,000 | 61.56 | 62.05 | 61.25 | 61.91 | 00:00:00 | | 2007-03-16 | 12,357,900 | 62.14 | 62.16 | 61.48 | 61.61 | 00:00:00 | | 2007-03-19 | 5,646,600 | 61.72 | 62.15 | 61.71 | 61.98 | 00:00:00 | | 2007-03-20 | 6,516,400 | 61.98 | 62.34 | 61.80 | 62.28 | 00:00:00 | | 2007-03-21 | 8,562,700 | 62.34 | 63.00 | 62.15 | 62.96 | 00:00:00 | | 2007-03-22 | 14,690,800 | 63.50 | 63.90 | 63.20 | 63.85 | 00:00:00 | | 2007-03-23 | 7,081,600 | 63.53 | 63.98 | 63.45 | 63.80 | 00:00:00 | | 2007-03-26 | 7,491,800 | 63.60 | 63.92 | 63.27 | 63.90 | 00:00:00 | | 2007-03-27 | 8,039,100 | 63.55 | 63.76 | 63.16 | 63.27 | 00:00:00 | | 2007-03-28 | 7,296,800 | 63.48 | 63.48 | 62.66 | 63.01 | 00:00:00 | | 2007-03-29 | 5,366,300 | 63.49 | 63.50 | 62.90 | 63.26 | 00:00:00 | | 2007-03-30 | 8,527,800 | 63.11 | 63.40 | 62.00 | 63.16 | 00:00:00 | | 2007-04-02 | 6,484,000 | 63.22 | 63.35 | 62.65 | 63.02 | 00:00:00 | | 2007-04-03 | 11,410,000 | 63.22 | 63.44 | 62.74 | 62.90 | 00:00:00 | | 2007-04-04 | 9,728,200 | 63.10 | 63.25 | 62.85 | 63.05 | 00:00:00 | | 2007-04-05 | 6,453,000 | 62.81 | 63.18 | 62.81 | 63.00 | 00:00:00 | | 2007-04-09 | 7,690,700 | 63.03 | 63.40 | 62.82 | 63.26 | 00:00:00 | | 2007-04-10 | 6,554,400 | 63.24 | 63.54 | 63.11 | 63.21 | 00:00:00 | | 2007-04-11 | 9,100,200 | 63.21 | 63.22 | 62.75 | 63.04 | 00:00:00 | | 2007-04-12 | 7,570,100 | 63.03 | 63.59 | 62.90 | 63.52 | 00:00:00 | | 2007-04-13 | 6,548,000 | 63.52 | 63.52 | 63.14 | 63.38 | 00:00:00 | | 2007-04-16 | 8,574,400 | 63.50 | 63.80 | 63.29 | 63.73 | 00:00:00 | | 2007-04-17 | 12,344,700 | 63.58 | 64.08 | 63.53 | 63.90 | 00:00:00 | | 2007-04-18 | 8,303,800 | 63.65 | 63.90 | 63.39 | 63.76 | 00:00:00 | | 2007-04-19 | 8,840,500 | 63.77 | 64.19 | 63.50 | 63.62 | 00:00:00 | | 2007-04-20 | 18,753,200 | 63.99 | 64.00 | 63.49 | 63.80 | 00:00:00 | | 2007-04-23 | 6,754,000 | 63.80 | 64.00 | 63.55 | 63.63 | 00:00:00 | | 2007-04-24 | 10,107,400 | 63.48 | 63.74 | 62.77 | 63.73 | 00:00:00 | | 2007-04-25 | 7,323,400 | 63.35 | 63.75 | 63.33 | 63.53 | 00:00:00 | | 2007-04-26 | 9,165,200 | 63.26 | 63.48 | 62.92 | 62.99 | 00:00:00 | | 2007-04-27 | 9,744,800 | 62.91 | 63.21 | 62.61 | 62.98 | 00:00:00 | | 2007-04-30 | 19,243,300 | 63.36 | 64.75 | 63.35 | 64.40 | 00:00:00 | | 2007-05-01 | 18,845,800 | 63.21 | 63.25 | 62.63 | 62.96 | 00:00:00 | | 2007-05-02 | 19,498,800 | 63.21 | 63.21 | 62.31 | 62.37 | 00:00:00 | | 2007-05-03 | 17,770,600 | 62.63 | 62.70 | 61.84 | 62.00 | 00:00:00 | | 2007-05-04 | 12,431,700 | 62.25 | 62.47 | 61.75 | 62.41 | 00:00:00 | | 2007-05-07 | 12,124,700 | 62.61 | 62.79 | 62.00 | 62.18 | 00:00:00 | | 2007-05-08 | 16,578,900 | 61.83 | 61.97 | 61.50 | 61.75 | 00:00:00 | | 2007-05-09 | 10,520,000 | 61.50 | 62.27 | 61.42 | 62.01 | 00:00:00 | | 2007-05-10 | 14,107,600 | 62.01 | 62.05 | 61.04 | 61.49 | 00:00:00 | | 2007-05-11 | 8,479,000 | 61.67 | 61.85 | 61.42 | 61.65 | 00:00:00 | | 2007-05-14 | 8,754,800 | 61.75 | 61.90 | 61.56 | 61.72 | 00:00:00 | | 2007-05-15 | 14,855,900 | 61.72 | 62.89 | 61.72 | 62.07 | 00:00:00 | | 2007-05-16 | 15,809,800 | 62.30 | 63.61 | 62.11 | 63.32 | 00:00:00 | | 2007-05-17 | 10,088,800 | 63.05 | 63.59 | 62.76 | 63.37 | 00:00:00 | | 2007-05-18 | 16,434,000 | 63.50 | 64.43 | 63.25 | 63.48 | 00:00:00 | | 2007-05-21 | 9,699,500 | 63.30 | 63.46 | 63.01 | 63.27 | 00:00:00 | | 2007-05-22 | 9,681,300 | 63.01 | 63.32 | 62.80 | 63.00 | 00:00:00 | | 2007-05-23 | 7,685,800 | 63.03 | 63.43 | 63.02 | 63.10 | 00:00:00 | | 2007-05-24 | 8,971,500 | 63.36 | 63.40 | 62.83 | 62.87 | 00:00:00 | | 2007-05-25 | 9,440,800 | 63.30 | 63.39 | 62.85 | 62.96 | 00:00:00 | | 2007-05-29 | 9,891,900 | 62.91 | 63.81 | 62.90 | 63.65 | 00:00:00 | | 2007-05-30 | 10,316,200 | 63.40 | 63.85 | 63.23 | 63.85 | 00:00:00 | | 2007-05-31 | 8,615,300 | 63.75 | 63.92 | 63.32 | 63.55 | 00:00:00 | | 2007-06-01 | 9,025,800 | 63.55 | 63.78 | 62.96 | 63.48 | 00:00:00 | | 2007-06-04 | 11,481,300 | 63.46 | 63.50 | 62.85 | 63.19 | 00:00:00 | | 2007-06-05 | 13,480,400 | 63.09 | 63.73 | 63.06 | 63.46 | 00:00:00 | | 2007-06-06 | 9,903,700 | 63.35 | 63.60 | 63.17 | 63.19 | 00:00:00 | | 2007-06-07 | 21,180,400 | 62.61 | 62.76 | 62.12 | 62.32 | 00:00:00 | | 2007-06-08 | 15,468,500 | 62.36 | 63.20 | 62.18 | 63.07 | 00:00:00 | | 2007-06-11 | 8,119,600 | 62.80 | 63.21 | 62.75 | 63.05 | 00:00:00 | | 2007-06-12 | 10,403,400 | 62.70 | 63.00 | 62.16 | 62.16 | 00:00:00 | | 2007-06-13 | 15,511,000 | 62.29 | 62.82 | 62.02 | 62.37 | 00:00:00 | | 2007-06-14 | 11,103,000 | 62.29 | 62.60 | 62.10 | 62.42 | 00:00:00 | | 2007-06-15 | 17,155,500 | 62.66 | 62.80 | 62.25 | 62.57 | 00:00:00 | | 2007-06-18 | 15,244,900 | 62.50 | 62.50 | 61.72 | 61.77 | 00:00:00 | | 2007-06-19 | 19,293,000 | 61.81 | 61.91 | 61.10 | 61.82 | 00:00:00 | | 2007-06-20 | 18,520,400 | 61.82 | 62.49 | 61.82 | 61.94 | 00:00:00 | | 2007-06-21 | 13,153,300 | 62.03 | 62.40 | 61.60 | 61.88 | 00:00:00 | | 2007-06-22 | 19,720,000 | 61.88 | 61.97 | 60.99 | 61.03 | 00:00:00 | | 2007-06-25 | 11,690,800 | 61.10 | 61.53 | 60.85 | 61.08 | 00:00:00 | | 2007-06-26 | 14,784,000 | 61.20 | 61.59 | 60.99 | 61.19 | 00:00:00 | | 2007-06-27 | 10,475,800 | 61.15 | 61.44 | 60.91 | 61.43 | 00:00:00 | | 2007-06-28 | 9,235,900 | 61.60 | 61.80 | 61.05 | 61.36 | 00:00:00 | | 2007-06-29 | 11,984,900 | 61.45 | 61.70 | 60.76 | 61.19 | 00:00:00 | | 2007-07-02 | 9,868,700 | 61.35 | 61.80 | 61.35 | 61.74 | 00:00:00 | | 2007-07-03 | 5,091,700 | 61.45 | 61.90 | 61.45 | 61.79 | 00:00:00 | | 2007-07-05 | 11,880,600 | 61.93 | 61.93 | 61.40 | 61.67 | 00:00:00 | | 2007-07-06 | 8,197,100 | 61.50 | 61.63 | 61.35 | 61.48 | 00:00:00 | | 2007-07-09 | 12,073,500 | 61.48 | 61.67 | 61.41 | 61.52 | 00:00:00 | | 2007-07-10 | 12,677,700 | 61.54 | 61.70 | 61.01 | 61.03 | 00:00:00 | | 2007-07-11 | 12,056,600 | 61.06 | 61.67 | 60.89 | 61.56 | 00:00:00 | | 2007-07-12 | 17,559,900 | 61.57 | 62.99 | 61.56 | 62.93 | 00:00:00 | | 2007-07-13 | 12,006,400 | 62.59 | 63.00 | 62.25 | 62.66 | 00:00:00 | | 2007-07-16 | 12,873,100 | 62.36 | 63.50 | 62.20 | 63.15 | 00:00:00 | | 2007-07-17 | 13,777,400 | 63.04 | 63.46 | 62.68 | 62.68 | 00:00:00 | | 2007-07-18 | 11,066,000 | 62.40 | 62.98 | 62.02 | 62.59 | 00:00:00 | | 2007-07-19 | 8,714,300 | 62.48 | 63.13 | 62.48 | 62.79 | 00:00:00 | | 2007-07-20 | 12,207,800 | 62.24 | 62.89 | 62.10 | 62.15 | 00:00:00 | | 2007-07-23 | 9,577,000 | 62.29 | 63.71 | 62.29 | 63.34 | 00:00:00 | | 2007-07-24 | 14,793,500 | 62.57 | 64.38 | 62.55 | 62.96 | 00:00:00 | | 2007-07-25 | 13,581,900 | 62.92 | 63.57 | 62.59 | 62.98 | 00:00:00 | | 2007-07-26 | 22,062,300 | 62.32 | 63.81 | 62.30 | 62.56 | 00:00:00 | | 2007-07-27 | 16,874,600 | 62.35 | 63.41 | 62.30 | 62.82 | 00:00:00 | | 2007-07-30 | 14,882,700 | 62.51 | 63.54 | 62.05 | 63.27 | 00:00:00 | | 2007-07-31 | 15,470,800 | 63.06 | 63.19 | 61.74 | 61.86 | 00:00:00 | | 2007-08-01 | 14,822,600 | 61.52 | 63.49 | 61.50 | 63.16 | 00:00:00 | | 2007-08-02 | 11,878,500 | 63.05 | 63.59 | 62.64 | 63.30 | 00:00:00 | | 2007-08-03 | 20,336,700 | 63.25 | 63.68 | 62.34 | 62.88 | 00:00:00 | | 2007-08-06 | 18,583,700 | 63.00 | 65.00 | 62.95 | 65.00 | 00:00:00 | | 2007-08-07 | 19,227,700 | 64.23 | 65.79 | 64.23 | 65.23 | 00:00:00 | | 2007-08-08 | 13,785,200 | 65.35 | 65.75 | 64.60 | 65.16 | 00:00:00 | | 2007-08-09 | 19,540,900 | 64.01 | 66.75 | 64.00 | 64.97 | 00:00:00 | | 2007-08-10 | 17,234,900 | 64.31 | 65.89 | 64.28 | 65.39 | 00:00:00 | | 2007-08-13 | 15,379,400 | 65.20 | 65.40 | 64.01 | 64.28 | 00:00:00 | | 2007-08-14 | 10,928,800 | 64.23 | 64.45 | 63.52 | 63.72 | 00:00:00 | | 2007-08-15 | 12,162,400 | 63.95 | 64.80 | 63.34 | 63.48 | 00:00:00 | | 2007-08-16 | 22,611,500 | 62.53 | 64.79 | 62.53 | 64.03 | 00:00:00 | | 2007-08-17 | 19,957,300 | 64.90 | 65.45 | 64.17 | 65.35 | 00:00:00 | | 2007-08-20 | 9,519,000 | 65.15 | 65.80 | 64.72 | 65.01 | 00:00:00 | | 2007-08-21 | 9,745,800 | 64.65 | 64.98 | 64.21 | 64.46 | 00:00:00 | | 2007-08-22 | 9,600,400 | 64.88 | 65.11 | 64.39 | 64.74 | 00:00:00 | | 2007-08-23 | 10,711,600 | 64.99 | 65.18 | 64.54 | 65.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
