|
 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 | | 2010-12-22 | 7,083,400 | 64.28 | 64.97 | 64.27 | 64.95 | 00:00:00 | | 2010-12-23 | 5,950,800 | 64.76 | 65.29 | 64.76 | 65.24 | 00:00:00 | | 2010-12-27 | 7,195,800 | 65.04 | 65.11 | 64.37 | 64.67 | 00:00:00 | | 2010-12-28 | 4,648,400 | 64.80 | 64.83 | 64.40 | 64.76 | 00:00:00 | | 2010-12-29 | 4,916,400 | 64.72 | 64.80 | 64.35 | 64.40 | 00:00:00 | | 2010-12-30 | 3,819,900 | 64.48 | 64.49 | 64.06 | 64.28 | 00:00:00 | | 2010-12-31 | 5,245,600 | 64.08 | 64.45 | 64.01 | 64.33 | 00:00:00 | | 2011-01-03 | 10,004,000 | 64.39 | 64.89 | 64.00 | 64.77 | 00:00:00 | | 2011-01-04 | 11,333,200 | 64.41 | 64.96 | 64.35 | 64.95 | 00:00:00 | | 2011-01-05 | 7,459,600 | 64.67 | 65.09 | 64.64 | 64.80 | 00:00:00 | | 2011-01-06 | 11,585,100 | 64.69 | 64.78 | 64.31 | 64.69 | 00:00:00 | | 2011-01-07 | 11,940,000 | 64.63 | 64.87 | 64.17 | 64.50 | 00:00:00 | | 2011-01-10 | 12,253,700 | 64.40 | 64.53 | 64.15 | 64.36 | 00:00:00 | | 2011-01-11 | 9,624,200 | 64.50 | 64.60 | 63.74 | 64.04 | 00:00:00 | | 2011-01-12 | 10,150,600 | 64.41 | 65.00 | 63.40 | 64.97 | 00:00:00 | | 2011-01-13 | 9,899,100 | 64.92 | 65.50 | 64.91 | 65.48 | 00:00:00 | | 2011-01-14 | 10,947,000 | 65.35 | 65.66 | 65.27 | 65.53 | 00:00:00 | | 2011-01-18 | 12,395,900 | 65.65 | 65.94 | 65.44 | 65.50 | 00:00:00 | | 2011-01-19 | 11,763,500 | 65.11 | 65.67 | 65.05 | 65.35 | 00:00:00 | | 2011-01-20 | 12,492,800 | 65.44 | 65.90 | 65.35 | 65.80 | 00:00:00 | | 2011-01-21 | 9,554,100 | 65.90 | 65.95 | 65.52 | 65.91 | 00:00:00 | | 2011-01-24 | 10,568,200 | 65.90 | 66.70 | 65.79 | 66.58 | 00:00:00 | | 2011-01-25 | 11,064,100 | 66.57 | 66.95 | 66.47 | 66.70 | 00:00:00 | | 2011-01-26 | 9,499,500 | 66.89 | 66.92 | 66.07 | 66.11 | 00:00:00 | | 2011-01-27 | 23,967,100 | 64.36 | 64.50 | 63.14 | 64.18 | 00:00:00 | | 2011-01-28 | 14,927,400 | 63.90 | 64.34 | 63.84 | 64.20 | 00:00:00 | | 2011-01-31 | 12,565,100 | 64.35 | 64.36 | 63.01 | 63.13 | 00:00:00 | | 2011-02-01 | 14,623,900 | 63.43 | 63.61 | 62.72 | 62.92 | 00:00:00 | | 2011-02-02 | 11,626,100 | 62.76 | 62.95 | 62.30 | 62.79 | 00:00:00 | | 2011-02-03 | 8,546,700 | 62.66 | 63.13 | 62.65 | 62.90 | 00:00:00 | | 2011-02-04 | 9,827,300 | 62.83 | 63.71 | 62.77 | 63.61 | 00:00:00 | | 2011-02-07 | 12,847,100 | 63.95 | 64.80 | 63.80 | 64.55 | 00:00:00 | | 2011-02-08 | 8,193,700 | 64.39 | 64.75 | 64.30 | 64.64 | 00:00:00 | | 2011-02-09 | 11,019,900 | 64.64 | 64.88 | 64.08 | 64.39 | 00:00:00 | | 2011-02-10 | 10,977,000 | 64.63 | 64.79 | 64.08 | 64.58 | 00:00:00 | | 2011-02-11 | 8,951,600 | 64.08 | 64.97 | 64.08 | 64.73 | 00:00:00 | | 2011-02-14 | 7,093,800 | 64.81 | 64.87 | 64.35 | 64.54 | 00:00:00 | | 2011-02-15 | 11,785,000 | 64.70 | 64.70 | 63.67 | 63.92 | 00:00:00 | | 2011-02-16 | 9,851,200 | 64.10 | 64.11 | 63.70 | 63.76 | 00:00:00 | | 2011-02-17 | 7,364,600 | 63.58 | 64.21 | 63.45 | 64.00 | 00:00:00 | | 2011-02-18 | 9,093,700 | 64.14 | 64.38 | 63.93 | 64.30 | 00:00:00 | | 2011-02-22 | 9,437,500 | 63.73 | 64.37 | 63.62 | 64.07 | 00:00:00 | | 2011-02-23 | 11,711,100 | 64.01 | 64.40 | 63.90 | 64.15 | 00:00:00 | | 2011-02-24 | 15,218,000 | 64.32 | 64.39 | 62.83 | 63.05 | 00:00:00 | | 2011-02-25 | 11,370,400 | 62.96 | 63.11 | 62.53 | 62.84 | 00:00:00 | | 2011-02-28 | 11,558,200 | 62.80 | 63.24 | 62.62 | 63.05 | 00:00:00 | | 2011-03-01 | 12,134,200 | 63.43 | 63.65 | 62.65 | 62.74 | 00:00:00 | | 2011-03-02 | 10,020,700 | 62.60 | 62.84 | 62.32 | 62.41 | 00:00:00 | | 2011-03-03 | 14,193,800 | 62.70 | 62.95 | 62.11 | 62.55 | 00:00:00 | | 2011-03-04 | 11,875,900 | 62.51 | 62.73 | 61.56 | 62.03 | 00:00:00 | | 2011-03-07 | 11,300,700 | 62.00 | 62.13 | 61.47 | 61.71 | 00:00:00 | | 2011-03-08 | 10,944,000 | 61.75 | 62.25 | 61.73 | 62.05 | 00:00:00 | | 2011-03-09 | 8,781,500 | 62.09 | 62.30 | 61.75 | 62.00 | 00:00:00 | | 2011-03-10 | 12,106,800 | 61.72 | 61.92 | 61.21 | 61.49 | 00:00:00 | | 2011-03-11 | 9,586,700 | 61.20 | 61.70 | 61.12 | 61.49 | 00:00:00 | | 2011-03-14 | 9,135,600 | 61.04 | 61.39 | 60.79 | 61.35 | 00:00:00 | | 2011-03-15 | 13,092,400 | 60.62 | 60.86 | 60.31 | 60.66 | 00:00:00 | | 2011-03-16 | 16,378,600 | 60.48 | 60.51 | 59.70 | 59.73 | 00:00:00 | | 2011-03-17 | 10,646,900 | 60.70 | 60.70 | 60.00 | 60.43 | 00:00:00 | | 2011-03-18 | 16,986,800 | 60.92 | 61.07 | 60.12 | 60.60 | 00:00:00 | | 2011-03-21 | 9,602,500 | 60.96 | 61.52 | 60.80 | 61.30 | 00:00:00 | | 2011-03-22 | 7,772,900 | 61.05 | 61.42 | 60.88 | 60.93 | 00:00:00 | | 2011-03-23 | 7,998,200 | 60.84 | 61.09 | 60.54 | 60.91 | 00:00:00 | | 2011-03-24 | 8,197,900 | 61.23 | 61.28 | 60.75 | 61.14 | 00:00:00 | | 2011-03-25 | 7,757,900 | 61.18 | 61.38 | 60.71 | 60.88 | 00:00:00 | | 2011-03-28 | 8,381,500 | 61.08 | 61.34 | 60.61 | 60.66 | 00:00:00 | | 2011-03-29 | 7,684,300 | 60.61 | 61.42 | 60.61 | 61.28 | 00:00:00 | | 2011-03-30 | 7,552,100 | 61.46 | 61.97 | 61.38 | 61.97 | 00:00:00 | | 2011-03-31 | 11,569,500 | 61.76 | 62.00 | 61.59 | 61.60 | 00:00:00 | | 2011-04-01 | 8,243,700 | 61.88 | 62.30 | 61.74 | 62.08 | 00:00:00 | | 2011-04-04 | 6,438,000 | 62.17 | 62.33 | 61.93 | 62.26 | 00:00:00 | | 2011-04-05 | 9,105,800 | 62.02 | 62.26 | 61.60 | 61.67 | 00:00:00 | | 2011-04-06 | 8,249,600 | 61.88 | 61.94 | 61.54 | 61.76 | 00:00:00 | | 2011-04-07 | 7,692,800 | 61.62 | 62.15 | 61.47 | 62.13 | 00:00:00 | | 2011-04-08 | 7,271,400 | 62.20 | 62.23 | 61.63 | 61.90 | 00:00:00 | | 2011-04-11 | 7,649,500 | 62.02 | 62.50 | 61.90 | 62.19 | 00:00:00 | | 2011-04-12 | 11,415,700 | 62.03 | 62.99 | 62.00 | 62.89 | 00:00:00 | | 2011-04-13 | 10,414,900 | 62.84 | 63.07 | 62.72 | 62.99 | 00:00:00 | | 2011-04-14 | 10,027,100 | 62.76 | 63.49 | 62.76 | 63.30 | 00:00:00 | | 2011-04-15 | 12,390,200 | 63.46 | 64.21 | 63.09 | 64.18 | 00:00:00 | | 2011-04-18 | 11,323,800 | 63.67 | 64.15 | 63.56 | 64.00 | 00:00:00 | | 2011-04-19 | 9,284,200 | 64.22 | 64.32 | 63.56 | 63.86 | 00:00:00 | | 2011-04-20 | 8,844,700 | 64.26 | 64.34 | 63.56 | 63.72 | 00:00:00 | | 2011-04-21 | 10,600,800 | 63.61 | 63.75 | 63.00 | 63.27 | 00:00:00 | | 2011-04-25 | 7,369,600 | 63.08 | 63.39 | 62.60 | 63.37 | 00:00:00 | | 2011-04-26 | 9,566,400 | 63.45 | 64.00 | 63.28 | 63.83 | 00:00:00 | | 2011-04-27 | 9,896,600 | 63.64 | 64.16 | 63.56 | 64.02 | 00:00:00 | | 2011-04-28 | 13,366,000 | 63.24 | 64.59 | 62.93 | 64.50 | 00:00:00 | | 2011-04-29 | 13,400,000 | 64.58 | 65.10 | 64.41 | 64.90 | 00:00:00 | | 2011-05-02 | 8,909,000 | 65.24 | 65.45 | 65.00 | 65.18 | 00:00:00 | | 2011-05-03 | 9,924,100 | 65.26 | 65.79 | 65.16 | 65.71 | 00:00:00 | | 2011-05-04 | 14,236,900 | 65.70 | 66.50 | 65.58 | 66.47 | 00:00:00 | | 2011-05-05 | 10,812,500 | 66.08 | 66.39 | 65.63 | 65.88 | 00:00:00 | | 2011-05-06 | 11,125,800 | 66.21 | 66.34 | 65.04 | 65.27 | 00:00:00 | | 2011-05-09 | 8,717,800 | 64.93 | 65.39 | 64.86 | 65.14 | 00:00:00 | | 2011-05-10 | 8,076,200 | 65.29 | 65.89 | 65.25 | 65.73 | 00:00:00 | | 2011-05-11 | 9,190,300 | 65.79 | 66.12 | 65.65 | 65.92 | 00:00:00 | | 2011-05-12 | 11,100,000 | 66.03 | 66.99 | 65.82 | 66.84 | 00:00:00 | | 2011-05-13 | 12,601,200 | 66.67 | 67.31 | 66.55 | 66.86 | 00:00:00 | | 2011-05-16 | 9,880,600 | 66.66 | 67.30 | 66.51 | 66.94 | 00:00:00 | | 2011-05-17 | 12,185,600 | 66.64 | 67.72 | 66.64 | 67.42 | 00:00:00 | | 2011-05-18 | 8,855,400 | 67.40 | 67.50 | 66.97 | 67.38 | 00:00:00 | | 2011-05-19 | 7,425,400 | 67.29 | 67.46 | 66.90 | 67.46 | 00:00:00 | | 2011-05-20 | 9,361,500 | 67.42 | 67.60 | 67.18 | 67.36 | 00:00:00 | | 2011-05-23 | 9,406,300 | 66.88 | 67.23 | 66.71 | 67.05 | 00:00:00 | | 2011-05-24 | 7,105,200 | 66.98 | 67.25 | 66.80 | 67.01 | 00:00:00 | | 2011-05-25 | 11,639,200 | 66.60 | 66.83 | 65.90 | 66.38 | 00:00:00 | | 2011-05-26 | 8,946,700 | 66.19 | 66.30 | 65.76 | 66.19 | 00:00:00 | | 2011-05-27 | 7,973,400 | 66.04 | 66.72 | 66.01 | 66.20 | 00:00:00 | | 2011-05-31 | 10,603,900 | 66.33 | 67.00 | 66.33 | 67.00 | 00:00:00 | | 2011-06-01 | 9,579,500 | 66.96 | 66.99 | 66.34 | 66.40 | 00:00:00 | | 2011-06-02 | 8,540,400 | 66.46 | 66.50 | 65.66 | 66.01 | 00:00:00 | | 2011-06-03 | 8,579,100 | 65.56 | 65.82 | 65.25 | 65.43 | 00:00:00 | | 2011-06-06 | 7,668,800 | 65.36 | 65.64 | 65.21 | 65.50 | 00:00:00 | | 2011-06-07 | 8,892,500 | 65.46 | 65.54 | 65.01 | 65.06 | 00:00:00 | | 2011-06-08 | 11,292,100 | 65.04 | 65.05 | 64.69 | 64.85 | 00:00:00 | | 2011-06-09 | 10,219,500 | 65.03 | 65.45 | 64.86 | 65.01 | 00:00:00 | | 2011-06-10 | 10,509,000 | 64.92 | 65.05 | 64.65 | 64.70 | 00:00:00 | | 2011-06-13 | 8,873,100 | 64.65 | 65.18 | 64.51 | 64.77 | 00:00:00 | | 2011-06-14 | 7,240,100 | 65.03 | 65.22 | 64.66 | 64.76 | 00:00:00 | | 2011-06-15 | 11,790,300 | 64.51 | 64.52 | 63.33 | 63.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
