|
 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 | | 2007-08-23 | 10,711,600 | 64.99 | 65.18 | 64.54 | 65.04 | 00:00:00 | | 2007-08-24 | 8,496,800 | 65.31 | 65.95 | 65.10 | 65.93 | 00:00:00 | | 2007-08-27 | 7,794,300 | 65.67 | 65.74 | 64.91 | 65.23 | 00:00:00 | | 2007-08-28 | 10,828,200 | 65.15 | 65.38 | 64.20 | 64.70 | 00:00:00 | | 2007-08-29 | 8,875,500 | 64.89 | 65.26 | 64.50 | 65.12 | 00:00:00 | | 2007-08-30 | 8,297,200 | 64.81 | 65.31 | 64.51 | 65.01 | 00:00:00 | | 2007-08-31 | 8,392,900 | 65.13 | 65.61 | 64.88 | 65.31 | 00:00:00 | | 2007-09-04 | 8,808,600 | 65.04 | 65.54 | 64.89 | 65.45 | 00:00:00 | | 2007-09-05 | 8,978,200 | 65.38 | 65.65 | 64.93 | 65.46 | 00:00:00 | | 2007-09-06 | 11,114,600 | 65.14 | 66.28 | 65.09 | 66.11 | 00:00:00 | | 2007-09-07 | 11,491,200 | 65.69 | 66.33 | 65.40 | 65.47 | 00:00:00 | | 2007-09-10 | 8,823,000 | 65.55 | 66.10 | 65.43 | 65.90 | 00:00:00 | | 2007-09-11 | 12,452,300 | 66.29 | 67.00 | 65.85 | 66.99 | 00:00:00 | | 2007-09-12 | 9,591,100 | 66.90 | 67.40 | 66.54 | 67.31 | 00:00:00 | | 2007-09-13 | 8,547,100 | 67.32 | 67.72 | 67.16 | 67.46 | 00:00:00 | | 2007-09-14 | 8,319,800 | 67.00 | 67.85 | 66.94 | 67.81 | 00:00:00 | | 2007-09-17 | 10,281,900 | 67.49 | 68.29 | 67.26 | 67.95 | 00:00:00 | | 2007-09-18 | 15,487,900 | 68.29 | 69.07 | 67.89 | 68.68 | 00:00:00 | | 2007-09-19 | 15,034,600 | 68.95 | 69.00 | 68.10 | 68.79 | 00:00:00 | | 2007-09-20 | 9,045,200 | 68.49 | 69.32 | 68.45 | 68.98 | 00:00:00 | | 2007-09-21 | 16,085,200 | 69.67 | 69.94 | 68.98 | 69.39 | 00:00:00 | | 2007-09-24 | 11,617,600 | 69.32 | 70.00 | 69.10 | 69.80 | 00:00:00 | | 2007-09-25 | 9,845,200 | 69.40 | 70.34 | 69.40 | 69.85 | 00:00:00 | | 2007-09-26 | 10,491,400 | 69.91 | 70.73 | 69.66 | 70.51 | 00:00:00 | | 2007-09-27 | 8,618,800 | 70.51 | 70.65 | 69.83 | 70.10 | 00:00:00 | | 2007-09-28 | 9,747,600 | 69.95 | 70.49 | 69.91 | 70.34 | 00:00:00 | | 2007-10-01 | 11,500,200 | 70.44 | 71.00 | 70.40 | 70.91 | 00:00:00 | | 2007-10-02 | 9,366,500 | 70.85 | 71.00 | 70.35 | 70.73 | 00:00:00 | | 2007-10-03 | 8,697,700 | 70.72 | 70.87 | 70.23 | 70.41 | 00:00:00 | | 2007-10-04 | 11,694,600 | 70.20 | 71.07 | 70.20 | 70.83 | 00:00:00 | | 2007-10-05 | 10,286,200 | 70.90 | 71.32 | 70.58 | 70.83 | 00:00:00 | | 2007-10-08 | 6,046,800 | 70.05 | 70.92 | 70.05 | 70.71 | 00:00:00 | | 2007-10-09 | 8,256,800 | 71.18 | 71.35 | 70.50 | 71.08 | 00:00:00 | | 2007-10-10 | 7,719,800 | 71.15 | 71.75 | 71.13 | 71.40 | 00:00:00 | | 2007-10-11 | 9,204,200 | 71.65 | 71.98 | 71.41 | 71.77 | 00:00:00 | | 2007-10-12 | 8,210,600 | 71.93 | 72.00 | 71.60 | 71.70 | 00:00:00 | | 2007-10-15 | 8,233,500 | 71.65 | 71.90 | 70.67 | 71.00 | 00:00:00 | | 2007-10-16 | 9,637,700 | 70.98 | 71.55 | 70.54 | 70.82 | 00:00:00 | | 2007-10-17 | 11,854,600 | 70.64 | 70.84 | 70.30 | 70.59 | 00:00:00 | | 2007-10-18 | 8,079,900 | 70.55 | 71.00 | 70.50 | 70.90 | 00:00:00 | | 2007-10-19 | 15,979,700 | 71.00 | 71.53 | 70.61 | 70.80 | 00:00:00 | | 2007-10-22 | 9,040,800 | 70.60 | 71.12 | 70.51 | 71.06 | 00:00:00 | | 2007-10-23 | 7,704,700 | 71.17 | 71.36 | 70.64 | 71.26 | 00:00:00 | | 2007-10-24 | 10,096,300 | 71.16 | 71.49 | 70.63 | 71.38 | 00:00:00 | | 2007-10-25 | 10,406,100 | 71.21 | 71.68 | 71.14 | 71.35 | 00:00:00 | | 2007-10-26 | 9,320,000 | 71.60 | 71.76 | 71.12 | 71.75 | 00:00:00 | | 2007-10-29 | 11,479,700 | 71.95 | 72.19 | 71.60 | 71.83 | 00:00:00 | | 2007-10-30 | 25,799,200 | 69.53 | 69.90 | 67.90 | 68.95 | 00:00:00 | | 2007-10-31 | 14,144,500 | 69.35 | 69.89 | 69.04 | 69.52 | 00:00:00 | | 2007-11-01 | 15,104,800 | 69.22 | 69.85 | 68.59 | 68.59 | 00:00:00 | | 2007-11-02 | 11,447,900 | 69.05 | 69.76 | 68.86 | 69.55 | 00:00:00 | | 2007-11-05 | 12,740,000 | 69.39 | 70.92 | 69.38 | 70.18 | 00:00:00 | | 2007-11-06 | 8,733,700 | 70.40 | 70.64 | 70.07 | 70.47 | 00:00:00 | | 2007-11-07 | 11,873,500 | 70.44 | 70.98 | 69.23 | 69.42 | 00:00:00 | | 2007-11-08 | 14,437,100 | 69.76 | 71.02 | 69.10 | 70.84 | 00:00:00 | | 2007-11-09 | 11,899,000 | 70.55 | 71.00 | 70.30 | 70.42 | 00:00:00 | | 2007-11-12 | 10,793,800 | 70.44 | 71.48 | 70.35 | 70.77 | 00:00:00 | | 2007-11-13 | 12,264,600 | 71.26 | 71.76 | 70.77 | 71.57 | 00:00:00 | | 2007-11-14 | 11,907,300 | 71.98 | 72.25 | 71.20 | 71.54 | 00:00:00 | | 2007-11-15 | 10,605,000 | 71.40 | 72.49 | 71.31 | 71.83 | 00:00:00 | | 2007-11-16 | 15,145,900 | 72.46 | 73.25 | 72.15 | 73.19 | 00:00:00 | | 2007-11-19 | 11,337,900 | 72.87 | 73.29 | 72.28 | 72.82 | 00:00:00 | | 2007-11-20 | 12,771,000 | 72.98 | 73.85 | 72.46 | 73.21 | 00:00:00 | | 2007-11-21 | 10,381,700 | 73.05 | 73.80 | 72.09 | 72.26 | 00:00:00 | | 2007-11-23 | 4,592,500 | 72.88 | 72.92 | 72.30 | 72.86 | 00:00:00 | | 2007-11-26 | 13,661,100 | 73.00 | 73.55 | 71.92 | 72.19 | 00:00:00 | | 2007-11-27 | 13,090,300 | 72.71 | 73.62 | 72.27 | 73.13 | 00:00:00 | | 2007-11-28 | 13,638,700 | 72.99 | 74.04 | 72.52 | 73.91 | 00:00:00 | | 2007-11-29 | 7,878,900 | 73.82 | 74.30 | 73.35 | 74.15 | 00:00:00 | | 2007-11-30 | 13,784,500 | 74.60 | 74.60 | 73.35 | 74.00 | 00:00:00 | | 2007-12-03 | 9,036,200 | 74.00 | 74.25 | 73.22 | 73.52 | 00:00:00 | | 2007-12-04 | 9,185,600 | 73.23 | 73.80 | 73.04 | 73.29 | 00:00:00 | | 2007-12-05 | 9,682,600 | 73.65 | 74.08 | 72.91 | 73.81 | 00:00:00 | | 2007-12-06 | 8,469,600 | 73.78 | 74.24 | 73.49 | 74.18 | 00:00:00 | | 2007-12-07 | 7,692,200 | 74.24 | 74.82 | 74.06 | 74.12 | 00:00:00 | | 2007-12-10 | 6,521,600 | 74.17 | 74.60 | 74.08 | 74.33 | 00:00:00 | | 2007-12-11 | 13,287,400 | 74.59 | 74.91 | 73.76 | 73.84 | 00:00:00 | | 2007-12-12 | 13,647,300 | 74.65 | 75.18 | 74.23 | 74.67 | 00:00:00 | | 2007-12-13 | 10,568,700 | 74.45 | 75.00 | 74.10 | 74.40 | 00:00:00 | | 2007-12-14 | 13,648,100 | 74.37 | 74.50 | 73.85 | 73.90 | 00:00:00 | | 2007-12-17 | 13,268,800 | 73.73 | 73.94 | 73.09 | 73.24 | 00:00:00 | | 2007-12-18 | 10,732,100 | 73.65 | 73.65 | 72.52 | 72.84 | 00:00:00 | | 2007-12-19 | 8,169,000 | 72.78 | 73.62 | 72.66 | 72.98 | 00:00:00 | | 2007-12-20 | 7,362,200 | 73.38 | 73.49 | 73.00 | 73.19 | 00:00:00 | | 2007-12-21 | 16,176,800 | 73.41 | 74.33 | 73.34 | 74.08 | 00:00:00 | | 2007-12-24 | 2,827,000 | 74.03 | 74.44 | 73.70 | 73.94 | 00:00:00 | | 2007-12-26 | 6,433,800 | 73.90 | 74.20 | 73.77 | 74.04 | 00:00:00 | | 2007-12-27 | 6,901,300 | 73.80 | 74.26 | 73.62 | 73.89 | 00:00:00 | | 2007-12-28 | 6,637,900 | 74.06 | 74.49 | 73.82 | 74.25 | 00:00:00 | | 2007-12-31 | 7,996,700 | 74.25 | 74.26 | 73.23 | 73.42 | 00:00:00 | | 2008-01-02 | 12,255,300 | 73.59 | 73.59 | 71.87 | 72.31 | 00:00:00 | | 2008-01-03 | 11,162,800 | 72.41 | 73.33 | 72.00 | 72.31 | 00:00:00 | | 2008-01-04 | 10,049,000 | 71.70 | 72.99 | 71.70 | 72.02 | 00:00:00 | | 2008-01-07 | 11,916,000 | 72.24 | 72.67 | 71.90 | 72.49 | 00:00:00 | | 2008-01-08 | 17,169,100 | 72.70 | 73.81 | 72.00 | 72.68 | 00:00:00 | | 2008-01-09 | 14,875,400 | 72.54 | 73.60 | 72.06 | 72.54 | 00:00:00 | | 2008-01-10 | 13,039,700 | 72.07 | 72.85 | 72.07 | 72.48 | 00:00:00 | | 2008-01-11 | 18,046,500 | 72.30 | 72.30 | 70.01 | 70.18 | 00:00:00 | | 2008-01-14 | 13,145,800 | 70.82 | 70.89 | 70.01 | 70.29 | 00:00:00 | | 2008-01-15 | 12,660,600 | 70.00 | 70.79 | 69.23 | 69.70 | 00:00:00 | | 2008-01-16 | 14,936,800 | 69.25 | 69.96 | 68.77 | 68.84 | 00:00:00 | | 2008-01-17 | 15,130,900 | 68.95 | 69.46 | 67.85 | 68.07 | 00:00:00 | | 2008-01-18 | 17,975,000 | 68.40 | 68.65 | 66.70 | 67.15 | 00:00:00 | | 2008-01-22 | 25,636,100 | 64.19 | 65.93 | 62.81 | 65.13 | 00:00:00 | | 2008-01-23 | 18,489,400 | 62.74 | 66.50 | 62.74 | 66.24 | 00:00:00 | | 2008-01-24 | 12,026,900 | 66.64 | 66.78 | 65.35 | 66.15 | 00:00:00 | | 2008-01-25 | 13,000,400 | 66.83 | 66.83 | 65.29 | 65.31 | 00:00:00 | | 2008-01-28 | 12,868,600 | 65.53 | 65.70 | 64.90 | 65.29 | 00:00:00 | | 2008-01-29 | 12,683,500 | 65.57 | 65.60 | 64.65 | 64.68 | 00:00:00 | | 2008-01-30 | 12,264,900 | 64.70 | 65.93 | 64.60 | 65.09 | 00:00:00 | | 2008-01-31 | 19,878,500 | 63.79 | 65.95 | 63.78 | 65.42 | 00:00:00 | | 2008-02-01 | 12,166,500 | 66.15 | 66.68 | 65.44 | 66.05 | 00:00:00 | | 2008-02-04 | 10,343,000 | 66.56 | 67.02 | 66.15 | 66.15 | 00:00:00 | | 2008-02-05 | 14,270,600 | 66.06 | 66.31 | 64.98 | 65.04 | 00:00:00 | | 2008-02-06 | 13,839,800 | 65.02 | 65.46 | 64.81 | 65.31 | 00:00:00 | | 2008-02-07 | 16,197,800 | 65.08 | 66.34 | 65.08 | 65.77 | 00:00:00 | | 2008-02-08 | 9,271,000 | 65.55 | 65.75 | 64.85 | 65.02 | 00:00:00 | | 2008-02-11 | 10,332,800 | 64.91 | 66.03 | 64.73 | 66.00 | 00:00:00 | | 2008-02-12 | 11,107,400 | 66.43 | 67.40 | 66.08 | 67.16 | 00:00:00 | | 2008-02-13 | 11,051,700 | 67.39 | 67.74 | 66.77 | 67.00 | 00:00:00 | | 2008-02-14 | 10,952,100 | 67.14 | 67.45 | 66.26 | 66.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
