|
 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 | | 2010-07-02 | 12,101,900 | 59.63 | 59.89 | 59.21 | 59.38 | 00:00:00 | | 2010-07-06 | 13,959,000 | 59.88 | 59.93 | 58.92 | 59.34 | 00:00:00 | | 2010-07-07 | 15,470,000 | 59.50 | 60.91 | 59.13 | 60.82 | 00:00:00 | | 2010-07-08 | 14,770,600 | 60.84 | 61.97 | 60.78 | 61.95 | 00:00:00 | | 2010-07-09 | 9,626,800 | 61.94 | 61.94 | 61.36 | 61.75 | 00:00:00 | | 2010-07-12 | 8,324,500 | 61.54 | 62.16 | 61.34 | 62.09 | 00:00:00 | | 2010-07-13 | 10,497,300 | 62.30 | 62.85 | 62.17 | 62.39 | 00:00:00 | | 2010-07-14 | 13,797,100 | 62.21 | 62.79 | 62.00 | 62.66 | 00:00:00 | | 2010-07-15 | 10,267,200 | 62.62 | 62.89 | 62.35 | 62.73 | 00:00:00 | | 2010-07-16 | 14,142,400 | 62.45 | 62.67 | 61.63 | 61.99 | 00:00:00 | | 2010-07-19 | 9,643,600 | 61.99 | 62.29 | 61.71 | 61.86 | 00:00:00 | | 2010-07-20 | 10,930,100 | 61.63 | 62.12 | 61.21 | 62.07 | 00:00:00 | | 2010-07-21 | 14,894,600 | 61.72 | 61.82 | 60.86 | 61.11 | 00:00:00 | | 2010-07-22 | 13,007,300 | 61.06 | 61.92 | 61.01 | 61.37 | 00:00:00 | | 2010-07-23 | 8,461,600 | 61.40 | 61.96 | 61.21 | 61.91 | 00:00:00 | | 2010-07-26 | 7,807,300 | 61.66 | 62.58 | 61.66 | 62.52 | 00:00:00 | | 2010-07-27 | 12,532,500 | 62.72 | 63.36 | 62.35 | 63.08 | 00:00:00 | | 2010-07-28 | 7,844,500 | 62.88 | 63.13 | 62.56 | 62.70 | 00:00:00 | | 2010-07-29 | 15,776,400 | 62.20 | 62.38 | 61.22 | 61.67 | 00:00:00 | | 2010-07-30 | 11,931,700 | 61.16 | 61.53 | 60.82 | 61.16 | 00:00:00 | | 2010-08-02 | 11,138,900 | 61.95 | 62.09 | 61.51 | 62.06 | 00:00:00 | | 2010-08-03 | 24,449,800 | 59.86 | 60.20 | 59.55 | 59.94 | 00:00:00 | | 2010-08-04 | 19,654,100 | 60.07 | 60.57 | 59.55 | 59.55 | 00:00:00 | | 2010-08-05 | 12,620,400 | 59.55 | 60.20 | 59.40 | 59.86 | 00:00:00 | | 2010-08-06 | 12,649,700 | 59.50 | 60.04 | 59.17 | 60.02 | 00:00:00 | | 2010-08-09 | 11,104,800 | 60.39 | 60.83 | 59.86 | 60.38 | 00:00:00 | | 2010-08-10 | 13,450,200 | 60.10 | 61.34 | 60.08 | 60.78 | 00:00:00 | | 2010-08-11 | 12,946,800 | 60.18 | 60.64 | 60.00 | 60.27 | 00:00:00 | | 2010-08-12 | 11,580,500 | 59.99 | 60.48 | 59.38 | 59.99 | 00:00:00 | | 2010-08-13 | 8,805,300 | 59.74 | 60.60 | 59.69 | 59.82 | 00:00:00 | | 2010-08-16 | 13,138,100 | 59.63 | 60.20 | 59.32 | 59.77 | 00:00:00 | | 2010-08-17 | 10,878,200 | 60.31 | 60.92 | 59.93 | 60.29 | 00:00:00 | | 2010-08-18 | 10,739,300 | 60.16 | 61.06 | 60.04 | 60.75 | 00:00:00 | | 2010-08-19 | 9,822,700 | 60.55 | 60.63 | 59.85 | 60.19 | 00:00:00 | | 2010-08-20 | 12,107,000 | 59.94 | 60.17 | 59.67 | 59.98 | 00:00:00 | | 2010-08-23 | 8,468,500 | 60.01 | 60.39 | 59.86 | 60.03 | 00:00:00 | | 2010-08-24 | 13,728,400 | 59.70 | 60.02 | 59.58 | 59.66 | 00:00:00 | | 2010-08-25 | 10,394,900 | 59.79 | 59.90 | 59.40 | 59.67 | 00:00:00 | | 2010-08-26 | 10,264,400 | 59.91 | 59.91 | 59.40 | 59.54 | 00:00:00 | | 2010-08-27 | 10,317,400 | 59.71 | 59.92 | 59.25 | 59.80 | 00:00:00 | | 2010-08-30 | 7,462,000 | 59.71 | 59.91 | 59.34 | 59.37 | 00:00:00 | | 2010-08-31 | 12,590,100 | 59.31 | 59.75 | 59.25 | 59.67 | 00:00:00 | | 2010-09-01 | 14,748,800 | 59.90 | 60.05 | 59.53 | 59.80 | 00:00:00 | | 2010-09-02 | 10,257,800 | 59.74 | 60.30 | 59.71 | 60.07 | 00:00:00 | | 2010-09-03 | 8,970,100 | 60.26 | 60.50 | 59.83 | 60.29 | 00:00:00 | | 2010-09-07 | 7,420,600 | 60.01 | 60.45 | 59.92 | 60.14 | 00:00:00 | | 2010-09-08 | 7,719,500 | 60.15 | 60.50 | 60.15 | 60.37 | 00:00:00 | | 2010-09-09 | 7,937,500 | 60.67 | 60.69 | 60.21 | 60.29 | 00:00:00 | | 2010-09-10 | 7,379,100 | 60.51 | 60.63 | 60.28 | 60.40 | 00:00:00 | | 2010-09-13 | 9,808,100 | 60.65 | 60.74 | 60.22 | 60.48 | 00:00:00 | | 2010-09-14 | 11,011,300 | 60.39 | 60.94 | 60.32 | 60.64 | 00:00:00 | | 2010-09-15 | 9,189,700 | 60.56 | 61.41 | 60.53 | 61.11 | 00:00:00 | | 2010-09-16 | 7,647,900 | 60.87 | 61.11 | 60.66 | 61.11 | 00:00:00 | | 2010-09-17 | 17,798,000 | 61.31 | 61.47 | 60.81 | 60.97 | 00:00:00 | | 2010-09-20 | 9,053,600 | 61.01 | 61.59 | 60.91 | 61.43 | 00:00:00 | | 2010-09-21 | 11,303,600 | 61.45 | 61.86 | 61.23 | 61.52 | 00:00:00 | | 2010-09-22 | 9,646,300 | 61.53 | 62.00 | 61.42 | 61.79 | 00:00:00 | | 2010-09-23 | 10,107,400 | 61.42 | 61.58 | 61.15 | 61.22 | 00:00:00 | | 2010-09-24 | 10,602,800 | 61.50 | 61.81 | 61.36 | 61.64 | 00:00:00 | | 2010-09-27 | 10,284,100 | 61.45 | 61.70 | 61.02 | 61.04 | 00:00:00 | | 2010-09-28 | 11,367,300 | 61.01 | 61.13 | 60.35 | 60.62 | 00:00:00 | | 2010-09-29 | 9,709,400 | 60.46 | 60.62 | 60.03 | 60.25 | 00:00:00 | | 2010-09-30 | 13,101,700 | 60.32 | 60.65 | 59.84 | 59.97 | 00:00:00 | | 2010-10-01 | 10,253,300 | 60.09 | 60.37 | 59.95 | 60.16 | 00:00:00 | | 2010-10-04 | 11,620,700 | 60.01 | 60.35 | 59.68 | 59.96 | 00:00:00 | | 2010-10-05 | 11,412,700 | 60.26 | 60.91 | 59.99 | 60.82 | 00:00:00 | | 2010-10-06 | 7,229,800 | 60.75 | 60.99 | 60.30 | 60.87 | 00:00:00 | | 2010-10-07 | 23,255,800 | 60.99 | 61.14 | 60.75 | 60.80 | 00:00:00 | | 2010-10-08 | 30,692,500 | 61.00 | 62.00 | 60.90 | 61.86 | 00:00:00 | | 2010-10-11 | 7,425,200 | 61.92 | 62.21 | 61.86 | 62.14 | 00:00:00 | | 2010-10-12 | 24,975,000 | 62.01 | 62.18 | 61.56 | 62.02 | 00:00:00 | | 2010-10-13 | 9,906,000 | 62.23 | 62.93 | 62.08 | 62.63 | 00:00:00 | | 2010-10-14 | 8,771,400 | 62.67 | 62.84 | 62.52 | 62.80 | 00:00:00 | | 2010-10-15 | 9,943,500 | 62.97 | 63.00 | 62.55 | 62.76 | 00:00:00 | | 2010-10-18 | 11,449,200 | 62.88 | 63.52 | 62.64 | 63.35 | 00:00:00 | | 2010-10-19 | 12,109,100 | 62.98 | 63.56 | 62.90 | 63.18 | 00:00:00 | | 2010-10-20 | 10,344,900 | 62.88 | 63.62 | 62.77 | 63.37 | 00:00:00 | | 2010-10-21 | 9,612,900 | 63.59 | 63.98 | 62.60 | 63.51 | 00:00:00 | | 2010-10-22 | 5,933,400 | 63.53 | 63.70 | 63.13 | 63.40 | 00:00:00 | | 2010-10-25 | 8,928,400 | 63.73 | 63.81 | 63.48 | 63.54 | 00:00:00 | | 2010-10-26 | 12,935,900 | 63.12 | 63.44 | 62.52 | 62.86 | 00:00:00 | | 2010-10-27 | 13,348,100 | 63.33 | 63.35 | 62.73 | 63.08 | 00:00:00 | | 2010-10-28 | 9,231,200 | 63.13 | 63.56 | 63.06 | 63.19 | 00:00:00 | | 2010-10-29 | 11,368,300 | 63.23 | 63.85 | 63.19 | 63.57 | 00:00:00 | | 2010-11-01 | 11,926,700 | 63.88 | 64.14 | 63.40 | 63.62 | 00:00:00 | | 2010-11-02 | 8,129,000 | 63.87 | 64.28 | 63.85 | 64.02 | 00:00:00 | | 2010-11-03 | 8,621,300 | 64.00 | 64.36 | 63.83 | 64.31 | 00:00:00 | | 2010-11-04 | 11,807,500 | 64.53 | 65.00 | 64.39 | 65.00 | 00:00:00 | | 2010-11-05 | 9,747,000 | 64.91 | 65.00 | 64.62 | 65.00 | 00:00:00 | | 2010-11-08 | 7,203,100 | 64.87 | 64.92 | 64.57 | 64.75 | 00:00:00 | | 2010-11-09 | 8,461,200 | 64.78 | 64.94 | 64.61 | 64.81 | 00:00:00 | | 2010-11-10 | 8,151,400 | 64.67 | 64.80 | 64.36 | 64.57 | 00:00:00 | | 2010-11-11 | 7,003,900 | 64.32 | 64.58 | 64.06 | 64.36 | 00:00:00 | | 2010-11-12 | 9,280,400 | 64.26 | 64.52 | 64.02 | 64.33 | 00:00:00 | | 2010-11-15 | 10,861,200 | 64.55 | 64.91 | 64.14 | 64.29 | 00:00:00 | | 2010-11-16 | 14,384,500 | 64.36 | 64.37 | 63.10 | 63.45 | 00:00:00 | | 2010-11-17 | 7,938,500 | 63.39 | 63.50 | 63.14 | 63.27 | 00:00:00 | | 2010-11-18 | 11,296,700 | 63.59 | 64.27 | 63.51 | 64.02 | 00:00:00 | | 2010-11-19 | 9,495,800 | 64.23 | 64.24 | 63.61 | 64.05 | 00:00:00 | | 2010-11-22 | 9,139,700 | 63.58 | 63.79 | 63.03 | 63.56 | 00:00:00 | | 2010-11-23 | 10,488,100 | 63.07 | 63.13 | 62.32 | 62.61 | 00:00:00 | | 2010-11-24 | 8,766,300 | 62.96 | 62.97 | 62.40 | 62.60 | 00:00:00 | | 2010-11-26 | 3,916,500 | 62.28 | 62.50 | 62.03 | 62.13 | 00:00:00 | | 2010-11-29 | 8,433,700 | 62.05 | 62.24 | 61.67 | 62.13 | 00:00:00 | | 2010-11-30 | 17,675,200 | 61.51 | 61.66 | 61.02 | 61.07 | 00:00:00 | | 2010-12-01 | 11,598,600 | 61.57 | 62.34 | 61.50 | 62.15 | 00:00:00 | | 2010-12-02 | 7,866,500 | 62.15 | 62.49 | 61.96 | 62.36 | 00:00:00 | | 2010-12-03 | 8,971,900 | 62.45 | 62.50 | 61.97 | 62.33 | 00:00:00 | | 2010-12-06 | 5,849,500 | 62.25 | 62.33 | 62.05 | 62.06 | 00:00:00 | | 2010-12-07 | 9,882,400 | 62.19 | 62.63 | 62.01 | 62.15 | 00:00:00 | | 2010-12-08 | 8,344,500 | 62.28 | 62.68 | 62.28 | 62.63 | 00:00:00 | | 2010-12-09 | 8,541,200 | 62.66 | 62.97 | 62.53 | 62.87 | 00:00:00 | | 2010-12-10 | 11,510,100 | 63.30 | 63.79 | 63.06 | 63.20 | 00:00:00 | | 2010-12-13 | 8,783,600 | 63.31 | 63.52 | 63.15 | 63.19 | 00:00:00 | | 2010-12-14 | 8,626,100 | 63.33 | 63.70 | 63.20 | 63.55 | 00:00:00 | | 2010-12-15 | 11,041,600 | 63.61 | 63.91 | 63.56 | 63.64 | 00:00:00 | | 2010-12-16 | 14,337,400 | 63.86 | 64.75 | 63.15 | 64.50 | 00:00:00 | | 2010-12-17 | 23,501,800 | 64.54 | 65.04 | 64.29 | 64.81 | 00:00:00 | | 2010-12-20 | 10,602,000 | 64.86 | 65.31 | 64.67 | 64.97 | 00:00:00 | | 2010-12-21 | 8,193,900 | 65.22 | 65.38 | 64.64 | 64.87 | 00:00:00 | | 2010-12-22 | 7,083,400 | 64.28 | 64.97 | 64.27 | 64.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
