|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 11,131,800 | 55.94 | 56.18 | 52.00 | 55.49 | 00:00:00 | | 2009-07-22 | 10,000,100 | 55.16 | 55.36 | 54.65 | 54.87 | 00:00:00 | | 2009-07-23 | 15,014,200 | 54.93 | 55.56 | 54.80 | 55.16 | 00:00:00 | | 2009-07-24 | 8,642,800 | 55.64 | 55.90 | 55.33 | 55.84 | 00:00:00 | | 2009-07-27 | 6,866,800 | 55.89 | 55.98 | 55.35 | 55.78 | 00:00:00 | | 2009-07-28 | 8,142,400 | 55.60 | 55.96 | 55.28 | 55.71 | 00:00:00 | | 2009-07-29 | 9,666,300 | 55.56 | 56.37 | 55.56 | 56.12 | 00:00:00 | | 2009-07-30 | 11,966,500 | 56.57 | 57.00 | 55.93 | 56.23 | 00:00:00 | | 2009-07-31 | 12,663,900 | 56.20 | 56.75 | 55.43 | 55.51 | 00:00:00 | | 2009-08-03 | 11,225,600 | 55.96 | 56.00 | 55.00 | 55.61 | 00:00:00 | | 2009-08-04 | 10,988,300 | 55.42 | 55.92 | 55.30 | 55.46 | 00:00:00 | | 2009-08-05 | 21,314,600 | 53.74 | 54.17 | 53.32 | 53.91 | 00:00:00 | | 2009-08-06 | 29,715,100 | 53.81 | 53.91 | 51.14 | 51.46 | 00:00:00 | | 2009-08-07 | 16,314,800 | 51.84 | 52.82 | 51.46 | 52.03 | 00:00:00 | | 2009-08-10 | 11,763,800 | 51.92 | 52.28 | 51.58 | 52.17 | 00:00:00 | | 2009-08-11 | 9,293,400 | 52.11 | 52.28 | 51.93 | 51.93 | 00:00:00 | | 2009-08-12 | 10,148,400 | 52.00 | 52.49 | 51.85 | 52.08 | 00:00:00 | | 2009-08-13 | 10,486,500 | 52.29 | 52.34 | 51.75 | 52.30 | 00:00:00 | | 2009-08-14 | 12,069,600 | 52.55 | 52.81 | 51.87 | 52.37 | 00:00:00 | | 2009-08-17 | 11,384,000 | 52.32 | 52.59 | 52.12 | 52.21 | 00:00:00 | | 2009-08-18 | 8,342,800 | 52.40 | 52.66 | 52.08 | 52.45 | 00:00:00 | | 2009-08-19 | 12,152,600 | 52.27 | 53.04 | 52.27 | 52.80 | 00:00:00 | | 2009-08-20 | 8,471,400 | 52.93 | 53.14 | 52.65 | 53.02 | 00:00:00 | | 2009-08-21 | 13,272,800 | 53.45 | 53.77 | 53.00 | 53.58 | 00:00:00 | | 2009-08-24 | 11,781,900 | 53.77 | 53.92 | 52.97 | 53.34 | 00:00:00 | | 2009-08-25 | 12,681,600 | 53.46 | 53.99 | 53.16 | 53.40 | 00:00:00 | | 2009-08-26 | 9,380,600 | 53.41 | 53.80 | 53.28 | 53.36 | 00:00:00 | | 2009-08-27 | 10,345,500 | 53.30 | 53.40 | 52.70 | 53.06 | 00:00:00 | | 2009-08-28 | 8,998,800 | 53.11 | 53.39 | 52.66 | 53.19 | 00:00:00 | | 2009-08-31 | 15,366,900 | 53.00 | 54.12 | 52.81 | 54.11 | 00:00:00 | | 2009-09-01 | 14,345,800 | 53.85 | 54.04 | 52.87 | 53.02 | 00:00:00 | | 2009-09-02 | 8,875,200 | 52.95 | 53.22 | 52.75 | 52.80 | 00:00:00 | | 2009-09-03 | 9,120,800 | 52.95 | 53.02 | 52.52 | 52.87 | 00:00:00 | | 2009-09-04 | 7,484,800 | 52.79 | 53.00 | 52.66 | 52.86 | 00:00:00 | | 2009-09-08 | 15,674,300 | 53.45 | 54.20 | 53.21 | 54.20 | 00:00:00 | | 2009-09-09 | 11,148,100 | 54.20 | 54.30 | 53.53 | 53.76 | 00:00:00 | | 2009-09-10 | 26,758,300 | 55.23 | 56.32 | 55.18 | 56.04 | 00:00:00 | | 2009-09-11 | 12,500,400 | 56.11 | 56.40 | 55.40 | 55.64 | 00:00:00 | | 2009-09-14 | 11,139,000 | 55.23 | 55.49 | 55.05 | 55.30 | 00:00:00 | | 2009-09-15 | 11,674,300 | 55.56 | 55.63 | 54.89 | 55.03 | 00:00:00 | | 2009-09-16 | 12,912,200 | 55.08 | 55.45 | 54.61 | 55.31 | 00:00:00 | | 2009-09-17 | 10,665,300 | 55.33 | 56.11 | 55.30 | 55.53 | 00:00:00 | | 2009-09-18 | 25,880,200 | 56.57 | 57.51 | 56.50 | 57.32 | 00:00:00 | | 2009-09-21 | 11,627,600 | 57.35 | 57.46 | 56.75 | 57.10 | 00:00:00 | | 2009-09-22 | 11,517,000 | 57.30 | 57.51 | 56.96 | 57.24 | 00:00:00 | | 2009-09-23 | 14,611,400 | 57.34 | 58.05 | 57.15 | 57.25 | 00:00:00 | | 2009-09-24 | 13,589,500 | 57.38 | 57.97 | 57.30 | 57.84 | 00:00:00 | | 2009-09-25 | 13,477,500 | 58.00 | 58.50 | 57.92 | 58.01 | 00:00:00 | | 2009-09-28 | 9,008,100 | 58.21 | 58.66 | 58.01 | 58.16 | 00:00:00 | | 2009-09-29 | 7,607,000 | 58.34 | 58.37 | 57.76 | 57.91 | 00:00:00 | | 2009-09-30 | 14,047,300 | 57.84 | 58.14 | 57.34 | 57.92 | 00:00:00 | | 2009-10-01 | 15,747,100 | 57.63 | 57.63 | 56.44 | 56.62 | 00:00:00 | | 2009-10-02 | 13,087,600 | 56.40 | 56.91 | 56.20 | 56.75 | 00:00:00 | | 2009-10-05 | 10,879,600 | 56.79 | 56.94 | 56.02 | 56.68 | 00:00:00 | | 2009-10-06 | 12,000,200 | 56.88 | 57.24 | 56.79 | 57.03 | 00:00:00 | | 2009-10-07 | 7,593,900 | 57.01 | 57.08 | 56.76 | 56.95 | 00:00:00 | | 2009-10-08 | 12,773,000 | 57.37 | 57.85 | 57.14 | 57.65 | 00:00:00 | | 2009-10-09 | 6,466,800 | 57.34 | 57.63 | 57.30 | 57.56 | 00:00:00 | | 2009-10-12 | 7,928,200 | 57.67 | 58.37 | 57.42 | 57.50 | 00:00:00 | | 2009-10-13 | 11,280,500 | 57.37 | 57.37 | 56.83 | 57.26 | 00:00:00 | | 2009-10-14 | 8,385,300 | 57.49 | 57.49 | 57.03 | 57.31 | 00:00:00 | | 2009-10-15 | 11,793,900 | 57.28 | 57.43 | 56.87 | 57.24 | 00:00:00 | | 2009-10-16 | 12,248,700 | 57.12 | 57.69 | 57.10 | 57.44 | 00:00:00 | | 2009-10-19 | 7,892,600 | 57.51 | 58.02 | 57.22 | 57.79 | 00:00:00 | | 2009-10-20 | 11,321,300 | 57.93 | 58.85 | 57.88 | 58.13 | 00:00:00 | | 2009-10-21 | 11,468,700 | 57.92 | 58.24 | 57.40 | 57.49 | 00:00:00 | | 2009-10-22 | 10,206,200 | 57.48 | 58.32 | 57.37 | 58.13 | 00:00:00 | | 2009-10-23 | 10,811,700 | 58.13 | 58.13 | 57.21 | 57.64 | 00:00:00 | | 2009-10-26 | 10,452,900 | 57.65 | 57.86 | 56.58 | 56.90 | 00:00:00 | | 2009-10-27 | 10,433,200 | 56.88 | 57.42 | 56.67 | 57.18 | 00:00:00 | | 2009-10-28 | 15,642,700 | 56.98 | 57.92 | 56.97 | 57.23 | 00:00:00 | | 2009-10-29 | 26,539,900 | 59.39 | 59.98 | 58.91 | 59.54 | 00:00:00 | | 2009-10-30 | 21,225,200 | 59.18 | 59.54 | 57.86 | 58.00 | 00:00:00 | | 2009-11-02 | 14,739,500 | 58.39 | 58.99 | 58.00 | 58.95 | 00:00:00 | | 2009-11-03 | 12,101,200 | 58.45 | 58.92 | 58.20 | 58.58 | 00:00:00 | | 2009-11-04 | 13,176,000 | 58.94 | 59.66 | 58.70 | 59.03 | 00:00:00 | | 2009-11-05 | 16,328,800 | 59.24 | 60.64 | 59.08 | 60.47 | 00:00:00 | | 2009-11-06 | 16,008,900 | 60.17 | 61.38 | 60.00 | 61.04 | 00:00:00 | | 2009-11-09 | 14,313,000 | 61.19 | 61.90 | 60.84 | 61.85 | 00:00:00 | | 2009-11-10 | 15,118,900 | 61.58 | 62.36 | 61.47 | 61.86 | 00:00:00 | | 2009-11-11 | 9,838,800 | 61.87 | 62.28 | 61.52 | 62.23 | 00:00:00 | | 2009-11-12 | 14,167,900 | 62.11 | 62.12 | 61.22 | 61.30 | 00:00:00 | | 2009-11-13 | 11,715,900 | 61.30 | 61.85 | 61.04 | 61.61 | 00:00:00 | | 2009-11-16 | 12,542,100 | 62.00 | 62.68 | 61.93 | 62.27 | 00:00:00 | | 2009-11-17 | 11,532,100 | 62.18 | 62.68 | 62.08 | 62.31 | 00:00:00 | | 2009-11-18 | 11,983,300 | 62.19 | 62.45 | 61.74 | 62.41 | 00:00:00 | | 2009-11-19 | 9,302,600 | 62.16 | 62.29 | 61.51 | 62.15 | 00:00:00 | | 2009-11-20 | 12,353,500 | 62.00 | 62.22 | 61.48 | 61.80 | 00:00:00 | | 2009-11-23 | 10,581,500 | 62.20 | 62.96 | 62.12 | 62.73 | 00:00:00 | | 2009-11-24 | 9,769,700 | 62.77 | 62.95 | 62.38 | 62.80 | 00:00:00 | | 2009-11-25 | 8,235,200 | 62.94 | 63.48 | 62.70 | 62.87 | 00:00:00 | | 2009-11-27 | 6,195,500 | 61.89 | 62.75 | 61.60 | 62.48 | 00:00:00 | | 2009-11-30 | 12,382,400 | 62.37 | 63.00 | 62.12 | 62.35 | 00:00:00 | | 2009-12-01 | 9,560,600 | 62.61 | 63.35 | 62.60 | 62.91 | 00:00:00 | | 2009-12-02 | 8,635,600 | 62.93 | 63.39 | 62.85 | 63.19 | 00:00:00 | | 2009-12-03 | 9,844,300 | 63.09 | 63.36 | 62.42 | 62.56 | 00:00:00 | | 2009-12-04 | 11,300,000 | 63.15 | 63.30 | 62.25 | 62.60 | 00:00:00 | | 2009-12-07 | 8,948,000 | 62.39 | 62.73 | 62.04 | 62.47 | 00:00:00 | | 2009-12-08 | 11,168,700 | 62.14 | 62.30 | 61.60 | 61.87 | 00:00:00 | | 2009-12-09 | 9,118,300 | 61.93 | 62.41 | 61.70 | 62.24 | 00:00:00 | | 2009-12-10 | 10,030,400 | 62.35 | 62.85 | 62.08 | 62.24 | 00:00:00 | | 2009-12-11 | 8,910,300 | 62.29 | 62.85 | 62.21 | 62.34 | 00:00:00 | | 2009-12-14 | 9,444,300 | 62.54 | 63.08 | 62.39 | 63.01 | 00:00:00 | | 2009-12-15 | 11,430,900 | 62.70 | 62.82 | 61.89 | 62.12 | 00:00:00 | | 2009-12-16 | 9,871,800 | 62.38 | 62.67 | 62.12 | 62.16 | 00:00:00 | | 2009-12-17 | 10,983,600 | 62.00 | 62.12 | 61.54 | 61.59 | 00:00:00 | | 2009-12-18 | 22,656,300 | 61.98 | 62.00 | 60.41 | 61.55 | 00:00:00 | | 2009-12-21 | 9,550,100 | 61.65 | 61.85 | 61.23 | 61.30 | 00:00:00 | | 2009-12-22 | 7,178,900 | 61.14 | 61.50 | 61.02 | 61.30 | 00:00:00 | | 2009-12-23 | 5,630,600 | 61.06 | 61.35 | 60.76 | 61.31 | 00:00:00 | | 2009-12-24 | 3,357,000 | 61.25 | 61.48 | 61.05 | 61.28 | 00:00:00 | | 2009-12-28 | 6,880,600 | 61.52 | 61.65 | 60.79 | 61.25 | 00:00:00 | | 2009-12-29 | 7,281,400 | 61.16 | 61.88 | 61.15 | 61.58 | 00:00:00 | | 2009-12-30 | 5,666,200 | 61.38 | 61.89 | 61.16 | 61.37 | 00:00:00 | | 2009-12-31 | 5,942,200 | 61.52 | 61.53 | 60.56 | 60.63 | 00:00:00 | | 2010-01-04 | 9,190,800 | 61.11 | 61.31 | 60.63 | 61.12 | 00:00:00 | | 2010-01-05 | 8,649,400 | 61.13 | 61.28 | 60.60 | 61.14 | 00:00:00 | | 2010-01-06 | 9,908,400 | 60.94 | 60.96 | 60.50 | 60.85 | 00:00:00 | | 2010-01-07 | 8,972,800 | 60.58 | 60.70 | 60.24 | 60.52 | 00:00:00 | | 2010-01-08 | 8,464,600 | 60.36 | 60.53 | 60.06 | 60.44 | 00:00:00 | | 2010-01-11 | 14,774,600 | 60.08 | 60.27 | 59.01 | 60.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
