|
 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 | | 2010-01-11 | 14,774,600 | 60.08 | 60.27 | 59.01 | 60.20 | 00:00:00 | | 2010-01-12 | 13,460,700 | 60.70 | 61.36 | 60.50 | 60.89 | 00:00:00 | | 2010-01-13 | 16,968,100 | 61.04 | 61.79 | 60.91 | 61.52 | 00:00:00 | | 2010-01-14 | 9,139,500 | 61.42 | 61.74 | 61.38 | 61.58 | 00:00:00 | | 2010-01-15 | 15,768,300 | 61.60 | 61.86 | 60.44 | 60.82 | 00:00:00 | | 2010-01-19 | 11,577,700 | 60.80 | 61.83 | 60.80 | 61.72 | 00:00:00 | | 2010-01-20 | 11,557,800 | 60.97 | 61.04 | 60.10 | 60.45 | 00:00:00 | | 2010-01-21 | 14,298,400 | 60.56 | 60.93 | 59.45 | 59.84 | 00:00:00 | | 2010-01-22 | 17,703,200 | 59.75 | 60.69 | 59.22 | 60.31 | 00:00:00 | | 2010-01-25 | 11,630,800 | 60.83 | 60.98 | 60.15 | 60.63 | 00:00:00 | | 2010-01-26 | 13,079,000 | 60.17 | 60.95 | 60.00 | 60.69 | 00:00:00 | | 2010-01-27 | 15,228,400 | 60.46 | 60.98 | 59.95 | 60.81 | 00:00:00 | | 2010-01-28 | 26,930,000 | 61.67 | 63.31 | 61.58 | 61.68 | 00:00:00 | | 2010-01-29 | 17,067,100 | 61.91 | 62.24 | 61.47 | 61.55 | 00:00:00 | | 2010-02-01 | 12,889,100 | 61.85 | 62.24 | 61.51 | 61.99 | 00:00:00 | | 2010-02-02 | 17,680,700 | 61.93 | 63.04 | 61.66 | 62.90 | 00:00:00 | | 2010-02-03 | 11,083,500 | 62.74 | 62.86 | 62.36 | 62.65 | 00:00:00 | | 2010-02-04 | 14,249,600 | 62.20 | 62.34 | 61.31 | 61.40 | 00:00:00 | | 2010-02-05 | 14,830,800 | 61.09 | 61.44 | 60.43 | 61.30 | 00:00:00 | | 2010-02-08 | 11,431,800 | 61.06 | 61.51 | 60.81 | 61.01 | 00:00:00 | | 2010-02-09 | 11,427,100 | 61.38 | 62.00 | 61.01 | 61.76 | 00:00:00 | | 2010-02-10 | 9,854,600 | 61.74 | 61.85 | 61.22 | 61.67 | 00:00:00 | | 2010-02-11 | 10,383,400 | 61.42 | 62.16 | 61.27 | 61.96 | 00:00:00 | | 2010-02-12 | 16,188,300 | 61.76 | 62.13 | 61.29 | 61.76 | 00:00:00 | | 2010-02-16 | 13,273,100 | 62.60 | 62.87 | 62.35 | 62.83 | 00:00:00 | | 2010-02-17 | 14,384,400 | 62.80 | 62.97 | 62.51 | 62.85 | 00:00:00 | | 2010-02-18 | 17,709,000 | 62.73 | 63.50 | 62.35 | 63.39 | 00:00:00 | | 2010-02-19 | 10,897,800 | 63.27 | 63.74 | 63.02 | 63.45 | 00:00:00 | | 2010-02-22 | 9,675,300 | 63.69 | 63.88 | 63.30 | 63.42 | 00:00:00 | | 2010-02-23 | 11,948,500 | 63.23 | 63.82 | 62.92 | 63.21 | 00:00:00 | | 2010-02-24 | 12,808,800 | 63.22 | 63.96 | 63.13 | 63.89 | 00:00:00 | | 2010-02-25 | 10,085,600 | 63.23 | 63.86 | 63.01 | 63.70 | 00:00:00 | | 2010-02-26 | 10,640,900 | 63.75 | 63.88 | 63.14 | 63.28 | 00:00:00 | | 2010-03-01 | 7,748,600 | 63.46 | 63.80 | 63.15 | 63.51 | 00:00:00 | | 2010-03-02 | 8,004,000 | 63.72 | 63.87 | 63.34 | 63.71 | 00:00:00 | | 2010-03-03 | 8,608,300 | 63.66 | 63.90 | 63.43 | 63.55 | 00:00:00 | | 2010-03-04 | 8,600,300 | 63.65 | 64.15 | 63.41 | 63.67 | 00:00:00 | | 2010-03-05 | 10,101,100 | 63.69 | 63.78 | 63.05 | 63.69 | 00:00:00 | | 2010-03-08 | 11,293,300 | 63.55 | 63.67 | 63.03 | 63.19 | 00:00:00 | | 2010-03-09 | 7,100,900 | 63.08 | 63.50 | 63.05 | 63.30 | 00:00:00 | | 2010-03-10 | 9,813,200 | 63.23 | 63.29 | 62.86 | 63.01 | 00:00:00 | | 2010-03-11 | 10,047,900 | 62.76 | 63.18 | 62.51 | 63.17 | 00:00:00 | | 2010-03-12 | 8,099,000 | 63.33 | 63.55 | 63.06 | 63.32 | 00:00:00 | | 2010-03-15 | 7,674,900 | 63.19 | 63.70 | 63.19 | 63.70 | 00:00:00 | | 2010-03-16 | 8,939,300 | 63.72 | 63.90 | 63.42 | 63.53 | 00:00:00 | | 2010-03-17 | 10,135,400 | 63.78 | 64.03 | 63.37 | 64.01 | 00:00:00 | | 2010-03-18 | 8,867,400 | 63.90 | 64.13 | 63.65 | 63.73 | 00:00:00 | | 2010-03-19 | 17,458,100 | 63.83 | 64.00 | 63.52 | 63.84 | 00:00:00 | | 2010-03-22 | 9,648,000 | 63.52 | 64.10 | 63.52 | 63.88 | 00:00:00 | | 2010-03-23 | 11,807,900 | 63.93 | 64.58 | 63.66 | 64.53 | 00:00:00 | | 2010-03-24 | 11,732,100 | 64.33 | 64.40 | 63.48 | 63.61 | 00:00:00 | | 2010-03-25 | 8,203,200 | 63.94 | 64.12 | 63.58 | 63.62 | 00:00:00 | | 2010-03-26 | 10,630,300 | 63.68 | 63.93 | 63.40 | 63.69 | 00:00:00 | | 2010-03-29 | 8,176,700 | 63.73 | 64.04 | 63.59 | 63.73 | 00:00:00 | | 2010-03-30 | 6,113,600 | 63.73 | 63.97 | 63.51 | 63.66 | 00:00:00 | | 2010-03-31 | 8,193,800 | 63.53 | 63.67 | 63.18 | 63.27 | 00:00:00 | | 2010-04-01 | 10,554,900 | 63.47 | 63.70 | 63.20 | 63.36 | 00:00:00 | | 2010-04-05 | 8,579,800 | 63.39 | 63.89 | 63.30 | 63.76 | 00:00:00 | | 2010-04-06 | 11,052,300 | 63.58 | 63.59 | 63.01 | 63.11 | 00:00:00 | | 2010-04-07 | 14,043,500 | 62.91 | 63.00 | 62.21 | 62.50 | 00:00:00 | | 2010-04-08 | 8,458,800 | 62.45 | 62.85 | 62.12 | 62.56 | 00:00:00 | | 2010-04-09 | 9,146,700 | 62.57 | 63.00 | 62.51 | 62.73 | 00:00:00 | | 2010-04-12 | 9,164,400 | 62.45 | 62.98 | 62.41 | 62.70 | 00:00:00 | | 2010-04-13 | 11,229,400 | 62.60 | 63.34 | 62.58 | 63.00 | 00:00:00 | | 2010-04-14 | 7,685,600 | 62.92 | 63.23 | 62.71 | 63.19 | 00:00:00 | | 2010-04-15 | 11,314,800 | 63.03 | 63.14 | 62.72 | 63.00 | 00:00:00 | | 2010-04-16 | 12,568,700 | 62.80 | 63.49 | 62.63 | 62.85 | 00:00:00 | | 2010-04-19 | 9,548,900 | 62.82 | 63.25 | 62.70 | 63.22 | 00:00:00 | | 2010-04-20 | 11,230,400 | 63.47 | 63.49 | 63.03 | 63.19 | 00:00:00 | | 2010-04-21 | 9,858,500 | 63.21 | 63.66 | 63.12 | 63.63 | 00:00:00 | | 2010-04-22 | 8,022,900 | 63.51 | 63.74 | 63.23 | 63.59 | 00:00:00 | | 2010-04-23 | 8,452,600 | 63.48 | 63.64 | 63.20 | 63.54 | 00:00:00 | | 2010-04-26 | 9,262,400 | 63.45 | 64.00 | 63.40 | 63.94 | 00:00:00 | | 2010-04-27 | 12,849,900 | 63.24 | 63.90 | 63.04 | 63.11 | 00:00:00 | | 2010-04-28 | 13,090,000 | 62.65 | 63.46 | 62.41 | 63.17 | 00:00:00 | | 2010-04-29 | 27,302,400 | 62.28 | 62.97 | 60.83 | 62.20 | 00:00:00 | | 2010-04-30 | 15,768,900 | 62.53 | 63.00 | 62.11 | 62.16 | 00:00:00 | | 2010-05-03 | 9,756,600 | 62.42 | 62.84 | 61.84 | 62.68 | 00:00:00 | | 2010-05-04 | 11,402,600 | 62.30 | 62.53 | 61.56 | 61.71 | 00:00:00 | | 2010-05-05 | 11,611,000 | 61.62 | 62.57 | 61.50 | 62.16 | 00:00:00 | | 2010-05-06 | 28,560,400 | 61.91 | 62.67 | 39.37 | 60.75 | 00:00:00 | | 2010-05-07 | 23,976,600 | 60.61 | 61.20 | 60.00 | 60.31 | 00:00:00 | | 2010-05-10 | 16,011,300 | 61.57 | 62.70 | 61.16 | 62.42 | 00:00:00 | | 2010-05-11 | 12,397,400 | 62.04 | 62.97 | 61.98 | 62.37 | 00:00:00 | | 2010-05-12 | 11,004,800 | 62.11 | 63.13 | 62.10 | 63.02 | 00:00:00 | | 2010-05-13 | 11,157,600 | 62.91 | 63.42 | 62.73 | 62.75 | 00:00:00 | | 2010-05-14 | 14,651,600 | 62.76 | 63.20 | 62.15 | 62.54 | 00:00:00 | | 2010-05-17 | 14,659,000 | 63.01 | 63.48 | 62.66 | 63.38 | 00:00:00 | | 2010-05-18 | 15,873,100 | 63.40 | 63.95 | 63.13 | 63.21 | 00:00:00 | | 2010-05-19 | 15,928,300 | 63.10 | 63.60 | 62.81 | 63.22 | 00:00:00 | | 2010-05-20 | 23,365,800 | 62.47 | 62.54 | 61.58 | 61.61 | 00:00:00 | | 2010-05-21 | 23,162,500 | 60.40 | 61.88 | 60.37 | 61.85 | 00:00:00 | | 2010-05-24 | 12,718,900 | 61.43 | 61.98 | 61.00 | 61.40 | 00:00:00 | | 2010-05-25 | 18,250,900 | 60.15 | 61.12 | 60.05 | 61.05 | 00:00:00 | | 2010-05-26 | 17,432,200 | 60.87 | 61.21 | 60.33 | 60.44 | 00:00:00 | | 2010-05-27 | 14,963,400 | 60.88 | 61.17 | 60.61 | 60.95 | 00:00:00 | | 2010-05-28 | 13,952,100 | 60.95 | 61.68 | 60.85 | 61.09 | 00:00:00 | | 2010-06-01 | 15,341,700 | 60.89 | 61.74 | 60.52 | 61.16 | 00:00:00 | | 2010-06-02 | 12,985,200 | 61.16 | 61.83 | 61.04 | 61.74 | 00:00:00 | | 2010-06-03 | 10,739,800 | 61.97 | 62.14 | 61.70 | 61.80 | 00:00:00 | | 2010-06-04 | 17,829,100 | 61.12 | 61.12 | 60.57 | 60.80 | 00:00:00 | | 2010-06-07 | 13,182,300 | 60.72 | 61.07 | 60.59 | 60.62 | 00:00:00 | | 2010-06-08 | 15,336,800 | 60.68 | 62.24 | 60.49 | 62.14 | 00:00:00 | | 2010-06-09 | 14,200,600 | 62.45 | 62.60 | 61.27 | 61.47 | 00:00:00 | | 2010-06-10 | 14,732,200 | 61.97 | 62.29 | 61.67 | 61.91 | 00:00:00 | | 2010-06-11 | 19,772,400 | 61.35 | 61.40 | 60.38 | 61.01 | 00:00:00 | | 2010-06-14 | 10,972,800 | 61.39 | 61.72 | 61.21 | 61.25 | 00:00:00 | | 2010-06-15 | 11,944,100 | 61.61 | 61.93 | 61.34 | 61.91 | 00:00:00 | | 2010-06-16 | 14,628,800 | 61.52 | 61.74 | 60.83 | 61.19 | 00:00:00 | | 2010-06-17 | 12,060,100 | 61.18 | 61.82 | 60.83 | 61.76 | 00:00:00 | | 2010-06-18 | 17,518,700 | 61.80 | 61.94 | 61.20 | 61.30 | 00:00:00 | | 2010-06-21 | 9,688,200 | 61.72 | 61.79 | 60.78 | 61.10 | 00:00:00 | | 2010-06-22 | 13,228,700 | 61.06 | 61.65 | 60.69 | 60.72 | 00:00:00 | | 2010-06-23 | 13,424,400 | 60.89 | 61.57 | 60.71 | 61.38 | 00:00:00 | | 2010-06-24 | 12,932,700 | 61.07 | 61.38 | 60.75 | 60.87 | 00:00:00 | | 2010-06-25 | 44,195,600 | 60.89 | 60.99 | 59.79 | 59.79 | 00:00:00 | | 2010-06-28 | 14,115,500 | 60.00 | 60.94 | 59.57 | 60.62 | 00:00:00 | | 2010-06-29 | 17,814,300 | 60.33 | 60.54 | 59.75 | 60.32 | 00:00:00 | | 2010-06-30 | 17,273,600 | 60.13 | 60.54 | 59.71 | 59.98 | 00:00:00 | | 2010-07-01 | 19,338,700 | 59.84 | 60.29 | 59.36 | 59.54 | 00:00:00 | | 2010-07-02 | 12,101,900 | 59.63 | 59.89 | 59.21 | 59.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
