|
 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 | | 2008-08-06 | 13,002,200 | 67.95 | 68.12 | 67.29 | 67.77 | 00:00:00 | | 2008-08-07 | 10,964,600 | 67.83 | 68.20 | 67.07 | 67.48 | 00:00:00 | | 2008-08-08 | 15,116,500 | 67.01 | 69.88 | 66.80 | 69.63 | 00:00:00 | | 2008-08-11 | 10,843,500 | 69.62 | 69.89 | 67.07 | 69.43 | 00:00:00 | | 2008-08-12 | 13,883,900 | 69.22 | 70.53 | 69.10 | 70.34 | 00:00:00 | | 2008-08-13 | 10,701,100 | 70.22 | 70.24 | 69.20 | 69.60 | 00:00:00 | | 2008-08-14 | 9,447,400 | 69.55 | 70.48 | 69.11 | 69.71 | 00:00:00 | | 2008-08-15 | 17,615,400 | 70.49 | 71.98 | 69.71 | 71.60 | 00:00:00 | | 2008-08-18 | 12,456,100 | 71.32 | 72.00 | 71.03 | 71.27 | 00:00:00 | | 2008-08-19 | 12,332,900 | 71.02 | 71.72 | 70.65 | 70.72 | 00:00:00 | | 2008-08-20 | 10,955,800 | 70.68 | 70.76 | 69.68 | 70.30 | 00:00:00 | | 2008-08-21 | 9,722,500 | 69.83 | 70.11 | 69.29 | 69.90 | 00:00:00 | | 2008-08-22 | 11,870,400 | 70.07 | 71.80 | 70.07 | 71.61 | 00:00:00 | | 2008-08-25 | 9,493,700 | 71.33 | 71.43 | 69.92 | 70.13 | 00:00:00 | | 2008-08-26 | 8,432,900 | 70.03 | 70.36 | 69.58 | 69.84 | 00:00:00 | | 2008-08-27 | 8,276,300 | 69.68 | 70.24 | 69.38 | 70.06 | 00:00:00 | | 2008-08-28 | 8,106,700 | 70.35 | 71.20 | 69.81 | 71.01 | 00:00:00 | | 2008-08-29 | 9,569,400 | 70.71 | 71.08 | 69.74 | 69.77 | 00:00:00 | | 2008-09-02 | 11,255,200 | 70.35 | 71.43 | 70.15 | 70.47 | 00:00:00 | | 2008-09-03 | 10,433,900 | 70.42 | 71.50 | 70.18 | 71.42 | 00:00:00 | | 2008-09-04 | 12,298,000 | 71.16 | 71.52 | 70.37 | 70.44 | 00:00:00 | | 2008-09-05 | 11,578,800 | 70.39 | 71.07 | 69.73 | 70.78 | 00:00:00 | | 2008-09-08 | 16,521,200 | 71.33 | 72.48 | 71.31 | 72.37 | 00:00:00 | | 2008-09-09 | 18,542,200 | 71.66 | 72.46 | 71.47 | 71.89 | 00:00:00 | | 2008-09-10 | 19,047,700 | 71.85 | 73.54 | 71.81 | 72.39 | 00:00:00 | | 2008-09-11 | 16,200,400 | 71.80 | 73.16 | 71.58 | 73.08 | 00:00:00 | | 2008-09-12 | 11,378,700 | 72.33 | 73.25 | 72.33 | 73.15 | 00:00:00 | | 2008-09-15 | 19,748,500 | 72.34 | 73.57 | 72.14 | 72.14 | 00:00:00 | | 2008-09-16 | 21,145,500 | 71.52 | 73.00 | 71.30 | 72.00 | 00:00:00 | | 2008-09-17 | 25,306,100 | 71.68 | 72.02 | 70.84 | 70.94 | 00:00:00 | | 2008-09-18 | 28,178,600 | 71.22 | 72.96 | 70.40 | 71.31 | 00:00:00 | | 2008-09-19 | 28,562,500 | 72.56 | 72.75 | 68.15 | 70.36 | 00:00:00 | | 2008-09-22 | 14,998,700 | 70.01 | 70.40 | 67.76 | 68.04 | 00:00:00 | | 2008-09-23 | 15,133,400 | 68.14 | 69.64 | 67.07 | 67.28 | 00:00:00 | | 2008-09-24 | 13,053,800 | 67.43 | 68.87 | 67.21 | 68.74 | 00:00:00 | | 2008-09-25 | 17,513,200 | 69.02 | 70.20 | 68.04 | 68.51 | 00:00:00 | | 2008-09-26 | 13,417,000 | 67.82 | 69.42 | 67.82 | 68.84 | 00:00:00 | | 2008-09-29 | 22,790,000 | 68.15 | 69.50 | 66.00 | 66.75 | 00:00:00 | | 2008-09-30 | 23,102,600 | 67.19 | 69.92 | 67.05 | 69.69 | 00:00:00 | | 2008-10-01 | 17,760,000 | 69.34 | 71.44 | 69.34 | 71.27 | 00:00:00 | | 2008-10-02 | 21,833,600 | 70.91 | 71.94 | 70.52 | 71.44 | 00:00:00 | | 2008-10-03 | 22,923,700 | 71.02 | 71.80 | 70.07 | 71.02 | 00:00:00 | | 2008-10-06 | 25,914,800 | 69.77 | 70.46 | 67.02 | 68.58 | 00:00:00 | | 2008-10-07 | 23,857,700 | 69.03 | 69.69 | 66.08 | 66.25 | 00:00:00 | | 2008-10-08 | 37,290,900 | 65.78 | 69.01 | 64.46 | 66.10 | 00:00:00 | | 2008-10-09 | 30,092,600 | 66.14 | 66.58 | 60.69 | 60.88 | 00:00:00 | | 2008-10-10 | 47,113,800 | 58.77 | 63.00 | 54.92 | 59.56 | 00:00:00 | | 2008-10-13 | 25,023,000 | 61.67 | 63.93 | 61.00 | 63.29 | 00:00:00 | | 2008-10-14 | 29,454,500 | 65.55 | 65.88 | 62.56 | 64.10 | 00:00:00 | | 2008-10-15 | 23,606,500 | 63.28 | 63.89 | 58.63 | 59.82 | 00:00:00 | | 2008-10-16 | 27,622,600 | 59.91 | 62.25 | 57.12 | 61.77 | 00:00:00 | | 2008-10-17 | 19,589,700 | 60.65 | 63.79 | 59.83 | 61.74 | 00:00:00 | | 2008-10-20 | 16,636,400 | 62.54 | 64.12 | 61.10 | 63.91 | 00:00:00 | | 2008-10-21 | 12,739,400 | 63.47 | 64.29 | 62.64 | 62.96 | 00:00:00 | | 2008-10-22 | 34,940,700 | 61.39 | 61.54 | 58.35 | 58.76 | 00:00:00 | | 2008-10-23 | 25,829,200 | 59.13 | 61.30 | 57.22 | 60.57 | 00:00:00 | | 2008-10-24 | 26,572,200 | 56.90 | 60.34 | 56.62 | 58.87 | 00:00:00 | | 2008-10-27 | 23,484,700 | 58.03 | 60.50 | 57.00 | 57.37 | 00:00:00 | | 2008-10-28 | 35,638,500 | 58.40 | 63.49 | 57.07 | 63.23 | 00:00:00 | | 2008-10-29 | 31,023,600 | 63.01 | 63.98 | 59.41 | 60.99 | 00:00:00 | | 2008-10-30 | 36,499,800 | 62.33 | 63.50 | 61.44 | 63.08 | 00:00:00 | | 2008-10-31 | 42,624,100 | 62.96 | 64.93 | 62.76 | 64.54 | 00:00:00 | | 2008-11-03 | 50,502,400 | 64.72 | 65.25 | 64.07 | 64.40 | 00:00:00 | | 2008-11-04 | 46,653,300 | 65.30 | 66.48 | 65.10 | 66.07 | 00:00:00 | | 2008-11-05 | 71,833,400 | 65.41 | 66.13 | 63.81 | 63.81 | 00:00:00 | | 2008-11-06 | 49,444,500 | 64.05 | 65.47 | 62.54 | 63.35 | 00:00:00 | | 2008-11-07 | 19,003,000 | 63.70 | 64.83 | 63.43 | 64.49 | 00:00:00 | | 2008-11-10 | 16,157,100 | 65.46 | 65.78 | 64.03 | 64.95 | 00:00:00 | | 2008-11-11 | 16,256,000 | 64.65 | 64.88 | 63.23 | 63.82 | 00:00:00 | | 2008-11-12 | 26,012,800 | 63.50 | 63.50 | 61.50 | 61.85 | 00:00:00 | | 2008-11-13 | 44,886,300 | 61.71 | 66.82 | 60.87 | 65.05 | 00:00:00 | | 2008-11-14 | 42,234,800 | 64.87 | 66.00 | 61.96 | 63.11 | 00:00:00 | | 2008-11-17 | 23,074,600 | 63.00 | 64.54 | 61.41 | 62.51 | 00:00:00 | | 2008-11-18 | 35,518,000 | 62.25 | 64.49 | 60.76 | 64.25 | 00:00:00 | | 2008-11-19 | 23,344,900 | 63.88 | 64.66 | 62.11 | 62.27 | 00:00:00 | | 2008-11-20 | 31,313,100 | 61.67 | 63.42 | 59.00 | 59.33 | 00:00:00 | | 2008-11-21 | 34,196,200 | 60.05 | 63.33 | 58.29 | 63.09 | 00:00:00 | | 2008-11-24 | 26,076,500 | 63.44 | 65.00 | 62.68 | 64.68 | 00:00:00 | | 2008-11-25 | 22,843,100 | 64.54 | 65.45 | 53.77 | 63.18 | 00:00:00 | | 2008-11-26 | 15,151,600 | 61.77 | 63.19 | 61.40 | 63.16 | 00:00:00 | | 2008-11-28 | 7,768,400 | 63.04 | 64.55 | 63.04 | 64.35 | 00:00:00 | | 2008-12-01 | 20,431,200 | 63.73 | 63.80 | 60.35 | 60.49 | 00:00:00 | | 2008-12-02 | 20,242,400 | 61.60 | 61.65 | 59.35 | 61.44 | 00:00:00 | | 2008-12-03 | 19,967,600 | 60.52 | 63.13 | 60.50 | 62.88 | 00:00:00 | | 2008-12-04 | 17,919,600 | 62.28 | 62.93 | 60.58 | 61.25 | 00:00:00 | | 2008-12-05 | 22,060,500 | 60.81 | 62.93 | 59.40 | 62.63 | 00:00:00 | | 2008-12-08 | 20,894,200 | 63.01 | 64.00 | 62.02 | 62.49 | 00:00:00 | | 2008-12-09 | 21,421,800 | 61.97 | 62.25 | 59.36 | 59.79 | 00:00:00 | | 2008-12-10 | 14,721,200 | 60.27 | 60.66 | 58.51 | 59.12 | 00:00:00 | | 2008-12-11 | 18,856,600 | 57.77 | 59.86 | 57.50 | 58.58 | 00:00:00 | | 2008-12-12 | 16,817,900 | 58.33 | 59.23 | 57.05 | 58.94 | 00:00:00 | | 2008-12-15 | 12,230,800 | 58.15 | 59.85 | 58.15 | 59.36 | 00:00:00 | | 2008-12-16 | 17,789,000 | 59.90 | 61.75 | 59.58 | 61.62 | 00:00:00 | | 2008-12-17 | 16,119,000 | 60.99 | 61.39 | 60.01 | 60.70 | 00:00:00 | | 2008-12-18 | 17,195,600 | 61.00 | 62.17 | 59.50 | 60.31 | 00:00:00 | | 2008-12-19 | 23,247,400 | 60.80 | 61.98 | 59.75 | 60.18 | 00:00:00 | | 2008-12-22 | 11,407,100 | 60.89 | 60.89 | 59.25 | 60.46 | 00:00:00 | | 2008-12-23 | 10,645,200 | 60.57 | 61.00 | 59.67 | 59.83 | 00:00:00 | | 2008-12-24 | 4,036,600 | 59.95 | 60.70 | 59.88 | 60.39 | 00:00:00 | | 2008-12-26 | 4,455,600 | 60.60 | 61.00 | 60.09 | 60.53 | 00:00:00 | | 2008-12-29 | 8,586,300 | 60.78 | 60.78 | 59.43 | 60.20 | 00:00:00 | | 2008-12-30 | 10,007,100 | 60.50 | 61.47 | 60.42 | 61.12 | 00:00:00 | | 2008-12-31 | 10,844,800 | 61.35 | 62.20 | 61.07 | 61.82 | 00:00:00 | | 2009-01-02 | 11,135,700 | 61.69 | 62.97 | 61.06 | 62.80 | 00:00:00 | | 2009-01-05 | 14,322,800 | 62.32 | 62.44 | 61.59 | 62.35 | 00:00:00 | | 2009-01-06 | 13,401,600 | 62.50 | 62.95 | 61.51 | 62.17 | 00:00:00 | | 2009-01-07 | 12,415,600 | 61.33 | 61.66 | 60.64 | 61.08 | 00:00:00 | | 2009-01-08 | 11,508,100 | 60.91 | 61.25 | 60.00 | 60.41 | 00:00:00 | | 2009-01-09 | 10,843,200 | 60.64 | 60.80 | 59.75 | 59.86 | 00:00:00 | | 2009-01-12 | 11,373,200 | 59.75 | 60.42 | 59.69 | 59.94 | 00:00:00 | | 2009-01-13 | 15,791,900 | 59.96 | 60.29 | 59.02 | 59.47 | 00:00:00 | | 2009-01-14 | 16,108,100 | 59.05 | 59.18 | 57.22 | 57.86 | 00:00:00 | | 2009-01-15 | 18,807,200 | 57.09 | 57.48 | 56.55 | 57.46 | 00:00:00 | | 2009-01-16 | 18,904,200 | 58.08 | 58.25 | 57.12 | 57.73 | 00:00:00 | | 2009-01-20 | 17,999,300 | 57.77 | 58.45 | 57.23 | 57.43 | 00:00:00 | | 2009-01-21 | 18,204,700 | 58.20 | 58.20 | 56.49 | 57.57 | 00:00:00 | | 2009-01-22 | 19,133,700 | 57.38 | 57.56 | 56.27 | 56.96 | 00:00:00 | | 2009-01-23 | 21,067,500 | 56.54 | 56.61 | 55.59 | 56.00 | 00:00:00 | | 2009-01-26 | 17,032,100 | 55.95 | 56.92 | 55.61 | 56.37 | 00:00:00 | | 2009-01-27 | 11,962,900 | 56.48 | 57.39 | 56.20 | 56.70 | 00:00:00 | | 2009-01-28 | 17,743,200 | 57.50 | 58.38 | 56.90 | 58.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
