|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 10,952,100 | 67.14 | 67.45 | 66.26 | 66.63 | 00:00:00 | | 2008-02-15 | 11,755,100 | 66.63 | 66.90 | 66.15 | 66.30 | 00:00:00 | | 2008-02-19 | 10,404,000 | 66.93 | 66.93 | 66.10 | 66.31 | 00:00:00 | | 2008-02-20 | 10,843,400 | 66.15 | 66.23 | 65.62 | 66.17 | 00:00:00 | | 2008-02-21 | 11,931,400 | 66.27 | 66.33 | 65.79 | 65.96 | 00:00:00 | | 2008-02-22 | 11,139,700 | 66.19 | 66.40 | 65.35 | 66.21 | 00:00:00 | | 2008-02-25 | 11,879,700 | 66.12 | 67.18 | 66.05 | 66.68 | 00:00:00 | | 2008-02-26 | 11,259,700 | 66.50 | 67.92 | 66.35 | 67.68 | 00:00:00 | | 2008-02-27 | 11,769,800 | 67.14 | 67.64 | 67.01 | 67.21 | 00:00:00 | | 2008-02-28 | 11,149,300 | 66.76 | 67.10 | 66.61 | 66.97 | 00:00:00 | | 2008-02-29 | 14,640,200 | 66.55 | 66.96 | 66.04 | 66.18 | 00:00:00 | | 2008-03-03 | 11,568,500 | 66.15 | 66.39 | 65.53 | 66.35 | 00:00:00 | | 2008-03-04 | 16,500,300 | 65.95 | 66.25 | 65.53 | 66.05 | 00:00:00 | | 2008-03-05 | 11,694,500 | 66.29 | 67.16 | 66.05 | 66.70 | 00:00:00 | | 2008-03-06 | 9,957,900 | 66.50 | 66.89 | 66.32 | 66.51 | 00:00:00 | | 2008-03-07 | 13,753,900 | 66.12 | 66.34 | 65.67 | 65.80 | 00:00:00 | | 2008-03-10 | 13,774,100 | 65.75 | 65.92 | 65.58 | 65.76 | 00:00:00 | | 2008-03-11 | 14,169,500 | 65.81 | 66.75 | 65.81 | 66.66 | 00:00:00 | | 2008-03-12 | 9,641,200 | 66.64 | 67.63 | 66.64 | 67.04 | 00:00:00 | | 2008-03-13 | 16,206,400 | 66.84 | 67.63 | 66.59 | 67.36 | 00:00:00 | | 2008-03-14 | 19,283,500 | 67.71 | 67.71 | 66.00 | 66.74 | 00:00:00 | | 2008-03-17 | 17,066,600 | 66.00 | 67.65 | 66.00 | 67.05 | 00:00:00 | | 2008-03-18 | 14,680,900 | 67.80 | 68.54 | 67.15 | 68.54 | 00:00:00 | | 2008-03-19 | 15,093,900 | 68.74 | 68.88 | 67.78 | 67.81 | 00:00:00 | | 2008-03-20 | 16,523,000 | 68.49 | 69.39 | 68.00 | 69.37 | 00:00:00 | | 2008-03-24 | 10,100,000 | 69.70 | 70.00 | 69.06 | 69.97 | 00:00:00 | | 2008-03-25 | 10,581,200 | 69.98 | 69.98 | 69.32 | 69.54 | 00:00:00 | | 2008-03-26 | 8,431,200 | 69.32 | 69.90 | 69.06 | 69.64 | 00:00:00 | | 2008-03-27 | 11,899,700 | 69.69 | 70.10 | 69.32 | 69.41 | 00:00:00 | | 2008-03-28 | 7,432,200 | 69.55 | 70.04 | 69.37 | 69.44 | 00:00:00 | | 2008-03-31 | 13,745,600 | 69.56 | 70.18 | 68.90 | 70.07 | 00:00:00 | | 2008-04-01 | 11,590,300 | 70.41 | 71.20 | 69.85 | 71.14 | 00:00:00 | | 2008-04-02 | 10,209,400 | 71.06 | 71.13 | 70.27 | 70.48 | 00:00:00 | | 2008-04-03 | 9,580,000 | 70.20 | 70.60 | 69.78 | 70.47 | 00:00:00 | | 2008-04-04 | 10,160,300 | 70.47 | 70.92 | 70.05 | 70.60 | 00:00:00 | | 2008-04-07 | 9,465,400 | 70.97 | 70.97 | 70.10 | 70.51 | 00:00:00 | | 2008-04-08 | 8,748,100 | 70.01 | 70.67 | 69.93 | 70.65 | 00:00:00 | | 2008-04-09 | 11,440,400 | 70.15 | 70.30 | 69.64 | 70.21 | 00:00:00 | | 2008-04-10 | 9,656,800 | 70.09 | 70.69 | 69.95 | 70.18 | 00:00:00 | | 2008-04-11 | 11,862,200 | 69.75 | 70.47 | 69.75 | 70.00 | 00:00:00 | | 2008-04-14 | 9,079,300 | 70.12 | 70.45 | 69.76 | 70.12 | 00:00:00 | | 2008-04-15 | 8,604,100 | 70.39 | 70.40 | 69.80 | 70.23 | 00:00:00 | | 2008-04-16 | 19,498,400 | 70.68 | 70.68 | 68.97 | 69.27 | 00:00:00 | | 2008-04-17 | 21,014,000 | 68.72 | 68.75 | 67.30 | 67.56 | 00:00:00 | | 2008-04-18 | 18,345,800 | 67.94 | 68.00 | 66.86 | 67.17 | 00:00:00 | | 2008-04-21 | 10,496,700 | 66.91 | 68.02 | 66.74 | 67.80 | 00:00:00 | | 2008-04-22 | 13,148,900 | 67.51 | 67.75 | 67.15 | 67.47 | 00:00:00 | | 2008-04-23 | 14,184,800 | 67.87 | 67.87 | 66.75 | 67.17 | 00:00:00 | | 2008-04-24 | 12,614,800 | 67.05 | 67.49 | 66.79 | 66.83 | 00:00:00 | | 2008-04-25 | 13,674,700 | 67.27 | 67.27 | 66.17 | 66.55 | 00:00:00 | | 2008-04-28 | 18,166,400 | 66.62 | 66.90 | 66.03 | 66.21 | 00:00:00 | | 2008-04-29 | 16,567,800 | 66.21 | 66.36 | 65.80 | 65.90 | 00:00:00 | | 2008-04-30 | 21,859,500 | 67.05 | 68.49 | 66.87 | 67.05 | 00:00:00 | | 2008-05-01 | 13,493,700 | 67.03 | 67.48 | 66.52 | 67.03 | 00:00:00 | | 2008-05-02 | 13,290,300 | 67.10 | 67.30 | 66.36 | 66.80 | 00:00:00 | | 2008-05-05 | 10,193,200 | 66.70 | 66.90 | 66.22 | 66.65 | 00:00:00 | | 2008-05-06 | 9,819,900 | 66.21 | 66.88 | 66.21 | 66.65 | 00:00:00 | | 2008-05-07 | 13,045,900 | 66.59 | 67.03 | 65.70 | 65.80 | 00:00:00 | | 2008-05-08 | 10,081,900 | 66.10 | 66.26 | 65.68 | 65.92 | 00:00:00 | | 2008-05-09 | 9,756,700 | 65.62 | 65.79 | 65.10 | 65.21 | 00:00:00 | | 2008-05-12 | 11,162,200 | 65.43 | 65.75 | 65.00 | 65.35 | 00:00:00 | | 2008-05-13 | 10,942,500 | 65.50 | 66.12 | 65.25 | 65.73 | 00:00:00 | | 2008-05-14 | 13,205,200 | 65.93 | 66.49 | 65.37 | 65.50 | 00:00:00 | | 2008-05-15 | 11,877,400 | 65.28 | 66.37 | 65.12 | 66.36 | 00:00:00 | | 2008-05-16 | 12,286,200 | 66.44 | 66.97 | 66.42 | 66.75 | 00:00:00 | | 2008-05-19 | 9,182,900 | 66.51 | 66.97 | 66.40 | 66.86 | 00:00:00 | | 2008-05-20 | 11,931,600 | 66.63 | 66.80 | 65.74 | 65.86 | 00:00:00 | | 2008-05-21 | 11,650,300 | 66.08 | 66.08 | 65.01 | 65.17 | 00:00:00 | | 2008-05-22 | 8,639,100 | 65.32 | 65.81 | 65.06 | 65.62 | 00:00:00 | | 2008-05-23 | 8,415,300 | 65.38 | 65.75 | 65.10 | 65.27 | 00:00:00 | | 2008-05-27 | 10,901,600 | 65.38 | 65.50 | 64.91 | 65.07 | 00:00:00 | | 2008-05-28 | 10,195,500 | 65.32 | 65.42 | 64.76 | 64.87 | 00:00:00 | | 2008-05-29 | 10,548,200 | 64.88 | 65.75 | 64.75 | 65.47 | 00:00:00 | | 2008-05-30 | 9,761,700 | 65.53 | 66.13 | 65.32 | 66.05 | 00:00:00 | | 2008-06-02 | 9,980,200 | 65.92 | 65.92 | 64.94 | 65.36 | 00:00:00 | | 2008-06-03 | 11,417,400 | 65.46 | 65.64 | 64.95 | 65.41 | 00:00:00 | | 2008-06-04 | 12,590,900 | 66.00 | 66.57 | 65.60 | 66.45 | 00:00:00 | | 2008-06-05 | 10,774,600 | 66.56 | 66.82 | 66.10 | 66.67 | 00:00:00 | | 2008-06-06 | 16,364,700 | 66.35 | 66.38 | 65.26 | 65.37 | 00:00:00 | | 2008-06-09 | 12,983,000 | 65.35 | 66.18 | 65.22 | 66.07 | 00:00:00 | | 2008-06-10 | 13,803,400 | 65.63 | 67.15 | 65.63 | 66.66 | 00:00:00 | | 2008-06-11 | 12,619,500 | 66.43 | 66.82 | 66.02 | 66.20 | 00:00:00 | | 2008-06-12 | 11,939,500 | 66.40 | 66.75 | 66.06 | 66.46 | 00:00:00 | | 2008-06-13 | 10,941,500 | 66.77 | 66.81 | 66.08 | 66.45 | 00:00:00 | | 2008-06-16 | 12,204,700 | 66.25 | 66.41 | 65.77 | 65.90 | 00:00:00 | | 2008-06-17 | 8,220,900 | 65.97 | 66.26 | 65.74 | 65.80 | 00:00:00 | | 2008-06-18 | 11,511,700 | 65.59 | 65.95 | 64.92 | 65.00 | 00:00:00 | | 2008-06-19 | 11,544,300 | 64.95 | 65.57 | 64.71 | 64.90 | 00:00:00 | | 2008-06-20 | 21,461,900 | 64.65 | 65.08 | 63.10 | 63.16 | 00:00:00 | | 2008-06-23 | 10,507,400 | 63.43 | 63.60 | 62.74 | 62.93 | 00:00:00 | | 2008-06-24 | 11,172,200 | 62.82 | 63.26 | 62.42 | 62.86 | 00:00:00 | | 2008-06-25 | 12,888,400 | 63.14 | 64.06 | 62.83 | 63.49 | 00:00:00 | | 2008-06-26 | 15,244,000 | 63.22 | 63.88 | 62.23 | 62.25 | 00:00:00 | | 2008-06-27 | 21,773,200 | 62.19 | 62.62 | 60.49 | 60.49 | 00:00:00 | | 2008-06-30 | 14,977,700 | 60.69 | 61.36 | 60.44 | 60.81 | 00:00:00 | | 2008-07-01 | 19,060,400 | 60.55 | 62.01 | 60.05 | 61.98 | 00:00:00 | | 2008-07-02 | 18,876,400 | 61.95 | 62.94 | 61.65 | 62.69 | 00:00:00 | | 2008-07-03 | 11,550,400 | 62.70 | 63.89 | 62.69 | 63.67 | 00:00:00 | | 2008-07-07 | 18,716,900 | 63.81 | 63.81 | 62.60 | 62.91 | 00:00:00 | | 2008-07-08 | 18,142,100 | 62.67 | 63.96 | 62.67 | 63.66 | 00:00:00 | | 2008-07-09 | 15,553,100 | 63.93 | 64.63 | 63.41 | 63.80 | 00:00:00 | | 2008-07-10 | 17,753,500 | 63.71 | 64.32 | 63.36 | 64.22 | 00:00:00 | | 2008-07-11 | 21,841,200 | 63.93 | 64.29 | 63.18 | 63.45 | 00:00:00 | | 2008-07-14 | 14,939,400 | 63.90 | 64.38 | 63.62 | 63.93 | 00:00:00 | | 2008-07-15 | 25,356,900 | 62.35 | 67.41 | 62.03 | 64.35 | 00:00:00 | | 2008-07-16 | 19,482,200 | 63.73 | 64.16 | 63.38 | 63.89 | 00:00:00 | | 2008-07-17 | 15,878,800 | 63.97 | 64.08 | 63.20 | 63.89 | 00:00:00 | | 2008-07-18 | 15,478,100 | 63.97 | 63.97 | 63.25 | 63.67 | 00:00:00 | | 2008-07-21 | 9,811,300 | 63.93 | 63.93 | 63.41 | 63.64 | 00:00:00 | | 2008-07-22 | 13,192,200 | 63.65 | 64.70 | 63.53 | 64.10 | 00:00:00 | | 2008-07-23 | 11,255,000 | 64.25 | 64.94 | 63.82 | 64.70 | 00:00:00 | | 2008-07-24 | 11,091,700 | 64.70 | 65.17 | 64.41 | 64.51 | 00:00:00 | | 2008-07-25 | 11,002,700 | 64.62 | 64.97 | 64.26 | 64.46 | 00:00:00 | | 2008-07-28 | 12,599,100 | 64.39 | 64.45 | 63.65 | 63.83 | 00:00:00 | | 2008-07-29 | 16,520,700 | 63.95 | 65.61 | 63.80 | 65.54 | 00:00:00 | | 2008-07-30 | 13,648,100 | 65.43 | 66.76 | 65.43 | 66.57 | 00:00:00 | | 2008-07-31 | 14,043,700 | 66.02 | 66.44 | 65.25 | 65.48 | 00:00:00 | | 2008-08-01 | 11,147,400 | 65.73 | 65.98 | 64.72 | 64.95 | 00:00:00 | | 2008-08-04 | 12,657,600 | 65.12 | 66.50 | 64.90 | 65.82 | 00:00:00 | | 2008-08-05 | 20,383,200 | 66.21 | 68.10 | 65.82 | 67.97 | 00:00:00 | | 2008-08-06 | 13,002,200 | 67.95 | 68.12 | 67.29 | 67.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
