|
 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 | | 2009-01-28 | 17,743,200 | 57.50 | 58.38 | 56.90 | 58.18 | 00:00:00 | | 2009-01-29 | 14,550,300 | 57.79 | 59.00 | 57.56 | 58.22 | 00:00:00 | | 2009-01-30 | 35,110,700 | 56.50 | 56.84 | 54.24 | 54.50 | 00:00:00 | | 2009-02-02 | 19,427,200 | 54.00 | 54.38 | 52.21 | 53.05 | 00:00:00 | | 2009-02-03 | 14,898,500 | 53.49 | 54.09 | 52.54 | 53.91 | 00:00:00 | | 2009-02-04 | 14,760,300 | 54.33 | 54.45 | 52.21 | 52.52 | 00:00:00 | | 2009-02-05 | 17,727,500 | 52.29 | 53.60 | 52.13 | 53.32 | 00:00:00 | | 2009-02-06 | 15,338,000 | 53.42 | 54.46 | 53.06 | 54.00 | 00:00:00 | | 2009-02-09 | 13,422,200 | 53.89 | 53.98 | 52.67 | 52.94 | 00:00:00 | | 2009-02-10 | 22,520,700 | 52.74 | 53.46 | 50.97 | 51.45 | 00:00:00 | | 2009-02-11 | 16,404,400 | 51.80 | 51.91 | 50.86 | 51.16 | 00:00:00 | | 2009-02-12 | 18,019,300 | 50.93 | 51.40 | 49.95 | 51.28 | 00:00:00 | | 2009-02-13 | 11,644,800 | 51.37 | 51.68 | 50.73 | 51.09 | 00:00:00 | | 2009-02-17 | 20,712,200 | 50.00 | 50.94 | 49.28 | 50.11 | 00:00:00 | | 2009-02-18 | 16,755,100 | 49.84 | 51.17 | 49.75 | 50.95 | 00:00:00 | | 2009-02-19 | 13,503,700 | 51.50 | 52.05 | 51.03 | 51.13 | 00:00:00 | | 2009-02-20 | 19,555,100 | 50.24 | 51.36 | 49.80 | 50.25 | 00:00:00 | | 2009-02-23 | 15,129,900 | 50.49 | 50.49 | 48.79 | 48.90 | 00:00:00 | | 2009-02-24 | 14,983,500 | 49.28 | 50.18 | 48.97 | 49.77 | 00:00:00 | | 2009-02-25 | 17,374,400 | 49.59 | 50.48 | 49.22 | 49.92 | 00:00:00 | | 2009-02-26 | 13,606,800 | 50.10 | 50.20 | 48.90 | 48.97 | 00:00:00 | | 2009-02-27 | 20,748,000 | 48.66 | 49.11 | 47.76 | 48.17 | 00:00:00 | | 2009-03-02 | 19,033,100 | 47.32 | 47.93 | 46.80 | 46.87 | 00:00:00 | | 2009-03-03 | 19,531,800 | 47.33 | 47.88 | 46.38 | 46.63 | 00:00:00 | | 2009-03-04 | 15,699,900 | 46.93 | 48.00 | 46.67 | 47.31 | 00:00:00 | | 2009-03-05 | 19,466,600 | 46.45 | 46.81 | 44.93 | 45.40 | 00:00:00 | | 2009-03-06 | 19,553,000 | 45.87 | 46.59 | 44.63 | 45.71 | 00:00:00 | | 2009-03-09 | 16,927,300 | 45.30 | 45.60 | 43.93 | 44.18 | 00:00:00 | | 2009-03-10 | 20,635,700 | 44.51 | 45.19 | 44.37 | 45.17 | 00:00:00 | | 2009-03-11 | 13,395,900 | 45.59 | 45.74 | 44.76 | 45.07 | 00:00:00 | | 2009-03-12 | 13,715,200 | 44.89 | 45.90 | 44.52 | 45.78 | 00:00:00 | | 2009-03-13 | 13,905,600 | 46.10 | 47.08 | 45.66 | 46.95 | 00:00:00 | | 2009-03-16 | 15,181,900 | 47.37 | 48.41 | 47.17 | 47.82 | 00:00:00 | | 2009-03-17 | 11,481,500 | 47.95 | 48.14 | 47.41 | 47.98 | 00:00:00 | | 2009-03-18 | 16,707,400 | 47.75 | 48.75 | 46.99 | 48.02 | 00:00:00 | | 2009-03-19 | 16,169,800 | 48.24 | 48.42 | 46.20 | 46.31 | 00:00:00 | | 2009-03-20 | 25,558,100 | 46.55 | 46.94 | 45.52 | 45.59 | 00:00:00 | | 2009-03-23 | 16,278,000 | 46.11 | 47.80 | 46.00 | 47.74 | 00:00:00 | | 2009-03-24 | 12,158,800 | 47.42 | 48.21 | 46.89 | 47.07 | 00:00:00 | | 2009-03-25 | 15,275,900 | 47.70 | 48.60 | 47.20 | 48.06 | 00:00:00 | | 2009-03-26 | 16,256,400 | 48.27 | 48.82 | 47.51 | 48.76 | 00:00:00 | | 2009-03-27 | 10,402,200 | 48.21 | 49.03 | 48.13 | 48.57 | 00:00:00 | | 2009-03-30 | 12,747,900 | 48.04 | 48.10 | 46.57 | 47.28 | 00:00:00 | | 2009-03-31 | 13,847,500 | 47.56 | 47.83 | 46.95 | 47.09 | 00:00:00 | | 2009-04-01 | 17,104,300 | 46.75 | 48.48 | 46.29 | 48.21 | 00:00:00 | | 2009-04-02 | 18,320,500 | 48.72 | 50.29 | 48.72 | 49.42 | 00:00:00 | | 2009-04-03 | 14,799,800 | 49.54 | 49.75 | 48.72 | 49.63 | 00:00:00 | | 2009-04-06 | 10,345,400 | 49.46 | 49.97 | 48.91 | 49.65 | 00:00:00 | | 2009-04-07 | 9,801,300 | 49.42 | 49.42 | 48.53 | 48.68 | 00:00:00 | | 2009-04-08 | 9,434,300 | 48.80 | 49.00 | 47.88 | 48.47 | 00:00:00 | | 2009-04-09 | 14,766,300 | 49.17 | 49.29 | 48.37 | 49.19 | 00:00:00 | | 2009-04-13 | 12,908,700 | 48.88 | 49.03 | 47.95 | 48.04 | 00:00:00 | | 2009-04-14 | 15,096,100 | 47.98 | 48.03 | 46.98 | 47.25 | 00:00:00 | | 2009-04-15 | 14,181,600 | 47.68 | 48.86 | 47.65 | 48.75 | 00:00:00 | | 2009-04-16 | 16,333,200 | 49.20 | 50.74 | 49.11 | 50.43 | 00:00:00 | | 2009-04-17 | 21,662,400 | 51.15 | 51.96 | 50.82 | 51.66 | 00:00:00 | | 2009-04-20 | 15,444,400 | 51.57 | 51.97 | 50.62 | 50.73 | 00:00:00 | | 2009-04-21 | 12,604,100 | 50.82 | 51.67 | 49.50 | 51.37 | 00:00:00 | | 2009-04-22 | 13,385,400 | 50.96 | 50.96 | 49.54 | 49.60 | 00:00:00 | | 2009-04-23 | 11,859,200 | 49.84 | 49.84 | 48.75 | 49.32 | 00:00:00 | | 2009-04-24 | 11,324,200 | 49.50 | 49.89 | 49.02 | 49.51 | 00:00:00 | | 2009-04-27 | 9,603,900 | 49.07 | 50.41 | 49.07 | 49.97 | 00:00:00 | | 2009-04-28 | 9,004,800 | 49.75 | 50.18 | 49.25 | 49.69 | 00:00:00 | | 2009-04-29 | 11,399,200 | 49.91 | 50.97 | 49.82 | 50.42 | 00:00:00 | | 2009-04-30 | 24,560,700 | 50.23 | 50.23 | 48.25 | 49.44 | 00:00:00 | | 2009-05-01 | 11,888,500 | 49.60 | 49.75 | 48.55 | 49.50 | 00:00:00 | | 2009-05-04 | 12,625,200 | 49.97 | 51.03 | 49.69 | 50.99 | 00:00:00 | | 2009-05-05 | 12,299,300 | 50.76 | 50.99 | 49.51 | 49.79 | 00:00:00 | | 2009-05-06 | 14,932,300 | 50.00 | 50.86 | 49.90 | 50.84 | 00:00:00 | | 2009-05-07 | 13,718,200 | 51.00 | 52.19 | 50.62 | 51.34 | 00:00:00 | | 2009-05-08 | 13,417,100 | 52.00 | 52.19 | 51.19 | 51.57 | 00:00:00 | | 2009-05-11 | 13,896,700 | 51.42 | 51.55 | 50.23 | 50.37 | 00:00:00 | | 2009-05-12 | 13,779,000 | 50.40 | 51.35 | 50.00 | 50.94 | 00:00:00 | | 2009-05-13 | 11,238,900 | 50.53 | 51.21 | 50.11 | 50.96 | 00:00:00 | | 2009-05-14 | 11,105,800 | 51.02 | 51.64 | 50.75 | 50.80 | 00:00:00 | | 2009-05-15 | 14,120,300 | 51.43 | 51.43 | 50.37 | 50.67 | 00:00:00 | | 2009-05-18 | 14,066,100 | 50.98 | 52.61 | 50.92 | 52.52 | 00:00:00 | | 2009-05-19 | 15,215,200 | 52.57 | 53.51 | 52.27 | 52.95 | 00:00:00 | | 2009-05-20 | 15,964,200 | 53.74 | 54.77 | 53.56 | 54.02 | 00:00:00 | | 2009-05-21 | 11,225,900 | 53.48 | 53.48 | 52.51 | 53.02 | 00:00:00 | | 2009-05-22 | 6,765,000 | 53.07 | 53.74 | 52.96 | 53.03 | 00:00:00 | | 2009-05-26 | 10,918,600 | 52.94 | 54.10 | 52.67 | 53.78 | 00:00:00 | | 2009-05-27 | 14,497,600 | 53.72 | 53.78 | 51.58 | 51.78 | 00:00:00 | | 2009-05-28 | 16,611,400 | 52.26 | 52.67 | 51.11 | 52.59 | 00:00:00 | | 2009-05-29 | 15,133,700 | 52.62 | 52.68 | 51.50 | 51.94 | 00:00:00 | | 2009-06-01 | 12,487,300 | 52.55 | 53.65 | 52.36 | 53.36 | 00:00:00 | | 2009-06-02 | 11,923,400 | 53.23 | 54.13 | 53.16 | 53.71 | 00:00:00 | | 2009-06-03 | 12,643,500 | 53.38 | 53.84 | 52.90 | 53.81 | 00:00:00 | | 2009-06-04 | 9,987,000 | 53.76 | 53.86 | 52.97 | 53.35 | 00:00:00 | | 2009-06-05 | 10,551,000 | 53.56 | 53.95 | 52.92 | 53.18 | 00:00:00 | | 2009-06-08 | 10,651,800 | 52.93 | 53.58 | 52.59 | 53.14 | 00:00:00 | | 2009-06-09 | 11,592,600 | 52.84 | 52.90 | 52.25 | 52.41 | 00:00:00 | | 2009-06-10 | 13,082,500 | 52.69 | 52.93 | 51.57 | 52.08 | 00:00:00 | | 2009-06-11 | 10,862,400 | 52.05 | 52.74 | 51.95 | 52.01 | 00:00:00 | | 2009-06-12 | 10,352,700 | 51.88 | 52.77 | 51.73 | 52.55 | 00:00:00 | | 2009-06-15 | 12,158,000 | 52.38 | 52.38 | 51.07 | 51.33 | 00:00:00 | | 2009-06-16 | 15,721,900 | 51.61 | 51.61 | 50.03 | 50.10 | 00:00:00 | | 2009-06-17 | 12,696,700 | 50.13 | 50.75 | 50.00 | 50.01 | 00:00:00 | | 2009-06-18 | 12,999,600 | 50.07 | 51.36 | 50.01 | 51.17 | 00:00:00 | | 2009-06-19 | 19,541,900 | 51.28 | 51.47 | 50.24 | 50.64 | 00:00:00 | | 2009-06-22 | 12,992,200 | 50.33 | 50.87 | 50.21 | 50.56 | 00:00:00 | | 2009-06-23 | 10,611,800 | 50.52 | 50.82 | 50.39 | 50.55 | 00:00:00 | | 2009-06-24 | 12,399,000 | 50.58 | 50.98 | 50.06 | 50.55 | 00:00:00 | | 2009-06-25 | 13,723,300 | 50.43 | 52.03 | 50.12 | 51.68 | 00:00:00 | | 2009-06-26 | 25,128,800 | 51.46 | 52.03 | 51.05 | 51.75 | 00:00:00 | | 2009-06-29 | 8,899,900 | 51.92 | 52.40 | 51.60 | 52.23 | 00:00:00 | | 2009-06-30 | 14,393,700 | 52.23 | 52.23 | 50.75 | 51.10 | 00:00:00 | | 2009-07-01 | 14,314,300 | 51.47 | 52.53 | 51.28 | 52.00 | 00:00:00 | | 2009-07-02 | 15,212,000 | 51.79 | 51.83 | 50.74 | 51.11 | 00:00:00 | | 2009-07-06 | 16,040,900 | 50.75 | 52.42 | 50.52 | 52.17 | 00:00:00 | | 2009-07-07 | 13,430,500 | 51.99 | 52.44 | 51.63 | 51.91 | 00:00:00 | | 2009-07-08 | 16,899,500 | 52.02 | 52.81 | 51.54 | 52.64 | 00:00:00 | | 2009-07-09 | 11,648,100 | 52.65 | 52.75 | 52.18 | 52.41 | 00:00:00 | | 2009-07-10 | 9,254,800 | 52.18 | 52.50 | 51.94 | 52.22 | 00:00:00 | | 2009-07-13 | 12,289,100 | 52.06 | 53.14 | 52.05 | 52.98 | 00:00:00 | | 2009-07-14 | 12,817,300 | 53.07 | 53.77 | 52.74 | 53.54 | 00:00:00 | | 2009-07-15 | 15,161,300 | 53.61 | 54.73 | 53.50 | 54.65 | 00:00:00 | | 2009-07-16 | 12,622,000 | 54.65 | 55.44 | 54.50 | 55.21 | 00:00:00 | | 2009-07-17 | 13,344,900 | 55.26 | 55.92 | 54.93 | 55.92 | 00:00:00 | | 2009-07-20 | 10,925,100 | 56.01 | 56.03 | 55.15 | 55.56 | 00:00:00 | | 2009-07-21 | 11,131,800 | 55.94 | 56.18 | 52.00 | 55.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
