|
 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 | | 2011-06-15 | 11,790,300 | 64.51 | 64.52 | 63.33 | 63.76 | 00:00:00 | | 2011-06-16 | 8,894,300 | 63.87 | 64.33 | 63.50 | 64.26 | 00:00:00 | | 2011-06-17 | 10,057,200 | 64.65 | 65.12 | 64.53 | 64.69 | 00:00:00 | | 2011-06-20 | 5,911,700 | 64.51 | 65.29 | 64.51 | 65.09 | 00:00:00 | | 2011-06-21 | 11,024,200 | 65.24 | 65.24 | 64.16 | 64.22 | 00:00:00 | | 2011-06-22 | 9,107,100 | 64.08 | 64.43 | 63.87 | 64.06 | 00:00:00 | | 2011-06-23 | 11,693,900 | 63.73 | 63.73 | 62.80 | 63.46 | 00:00:00 | | 2011-06-24 | 15,278,300 | 63.45 | 63.50 | 62.44 | 62.59 | 00:00:00 | | 2011-06-27 | 6,705,500 | 62.76 | 63.25 | 62.63 | 62.82 | 00:00:00 | | 2011-06-28 | 8,551,500 | 63.11 | 63.34 | 62.53 | 62.72 | 00:00:00 | | 2011-06-29 | 11,386,200 | 62.87 | 62.90 | 62.36 | 62.55 | 00:00:00 | | 2011-06-30 | 11,807,400 | 62.73 | 63.65 | 62.58 | 63.57 | 00:00:00 | | 2011-07-01 | 9,700,500 | 63.47 | 64.44 | 63.34 | 64.27 | 00:00:00 | | 2011-07-05 | 9,243,300 | 64.10 | 64.50 | 63.95 | 64.26 | 00:00:00 | | 2011-07-06 | 9,334,700 | 64.53 | 64.94 | 64.34 | 64.70 | 00:00:00 | | 2011-07-07 | 8,973,600 | 64.98 | 65.14 | 64.72 | 64.95 | 00:00:00 | | 2011-07-08 | 9,227,800 | 65.04 | 65.11 | 64.53 | 64.93 | 00:00:00 | | 2011-07-11 | 9,206,700 | 64.29 | 64.74 | 64.26 | 64.72 | 00:00:00 | | 2011-07-12 | 11,583,700 | 64.48 | 65.06 | 64.39 | 64.53 | 00:00:00 | | 2011-07-13 | 9,154,200 | 64.84 | 65.02 | 64.49 | 64.64 | 00:00:00 | | 2011-07-14 | 13,269,400 | 64.55 | 64.80 | 64.36 | 64.60 | 00:00:00 | | 2011-07-15 | 20,588,800 | 64.68 | 64.85 | 64.33 | 64.83 | 00:00:00 | | 2011-07-18 | 13,343,700 | 64.69 | 64.79 | 64.28 | 64.55 | 00:00:00 | | 2011-07-19 | 8,393,800 | 64.60 | 64.79 | 64.32 | 64.61 | 00:00:00 | | 2011-07-20 | 13,089,600 | 64.26 | 64.44 | 64.04 | 64.20 | 00:00:00 | | 2011-07-21 | 8,564,400 | 64.35 | 64.85 | 64.24 | 64.49 | 00:00:00 | | 2011-07-22 | 6,047,200 | 64.46 | 64.74 | 64.14 | 64.25 | 00:00:00 | | 2011-07-25 | 8,801,200 | 63.96 | 63.98 | 63.22 | 63.31 | 00:00:00 | | 2011-07-26 | 8,715,200 | 63.47 | 63.70 | 63.08 | 63.09 | 00:00:00 | | 2011-07-27 | 11,165,200 | 63.03 | 63.12 | 62.15 | 62.20 | 00:00:00 | | 2011-07-28 | 7,535,600 | 62.16 | 62.43 | 61.85 | 61.92 | 00:00:00 | | 2011-07-29 | 10,349,700 | 61.68 | 62.18 | 61.49 | 61.49 | 00:00:00 | | 2011-08-01 | 10,103,800 | 62.16 | 62.31 | 61.00 | 61.43 | 00:00:00 | | 2011-08-02 | 9,609,000 | 61.13 | 61.35 | 60.75 | 60.87 | 00:00:00 | | 2011-08-03 | 13,107,900 | 60.76 | 60.99 | 60.49 | 60.73 | 00:00:00 | | 2011-08-04 | 17,790,100 | 60.37 | 61.00 | 59.50 | 59.58 | 00:00:00 | | 2011-08-05 | 23,699,300 | 61.06 | 61.40 | 59.32 | 60.59 | 00:00:00 | | 2011-08-08 | 30,994,600 | 60.12 | 61.35 | 59.24 | 59.29 | 00:00:00 | | 2011-08-09 | 31,875,700 | 60.52 | 60.90 | 57.56 | 60.22 | 00:00:00 | | 2011-08-10 | 23,364,000 | 59.97 | 60.09 | 58.31 | 58.51 | 00:00:00 | | 2011-08-11 | 18,713,900 | 58.72 | 61.09 | 58.61 | 60.45 | 00:00:00 | | 2011-08-12 | 13,520,700 | 60.78 | 61.72 | 60.59 | 61.14 | 00:00:00 | | 2011-08-15 | 12,111,500 | 61.87 | 61.96 | 61.06 | 61.88 | 00:00:00 | | 2011-08-16 | 9,420,600 | 61.47 | 61.87 | 61.17 | 61.62 | 00:00:00 | | 2011-08-17 | 7,973,100 | 61.78 | 62.12 | 61.25 | 61.67 | 00:00:00 | | 2011-08-18 | 17,846,200 | 60.82 | 61.27 | 60.05 | 60.86 | 00:00:00 | | 2011-08-19 | 16,297,700 | 60.51 | 61.51 | 60.23 | 60.96 | 00:00:00 | | 2011-08-22 | 12,665,100 | 61.74 | 61.91 | 61.45 | 61.71 | 00:00:00 | | 2011-08-23 | 15,222,400 | 61.95 | 63.22 | 61.76 | 63.02 | 00:00:00 | | 2011-08-24 | 8,417,200 | 62.72 | 63.38 | 62.38 | 63.31 | 00:00:00 | | 2011-08-25 | 15,043,100 | 63.25 | 63.47 | 62.20 | 62.53 | 00:00:00 | | 2011-08-26 | 10,374,200 | 62.24 | 62.65 | 61.17 | 62.57 | 00:00:00 | | 2011-08-29 | 9,147,700 | 62.78 | 63.29 | 62.78 | 63.09 | 00:00:00 | | 2011-08-30 | 9,181,100 | 63.09 | 63.89 | 62.89 | 63.50 | 00:00:00 | | 2011-08-31 | 8,972,600 | 63.46 | 63.95 | 63.39 | 63.68 | 00:00:00 | | 2011-09-01 | 8,871,400 | 63.62 | 64.25 | 63.19 | 63.26 | 00:00:00 | | 2011-09-02 | 8,817,300 | 62.80 | 63.07 | 62.41 | 62.55 | 00:00:00 | | 2011-09-06 | 11,458,200 | 61.18 | 62.55 | 61.10 | 62.38 | 00:00:00 | | 2011-09-07 | 8,874,900 | 62.75 | 63.05 | 62.62 | 62.72 | 00:00:00 | | 2011-09-08 | 11,124,300 | 62.59 | 63.83 | 62.39 | 62.91 | 00:00:00 | | 2011-09-09 | 12,286,400 | 62.41 | 62.51 | 61.57 | 61.84 | 00:00:00 | | 2011-09-12 | 9,865,500 | 61.25 | 61.92 | 61.00 | 61.83 | 00:00:00 | | 2011-09-13 | 8,329,200 | 61.77 | 62.10 | 61.17 | 61.94 | 00:00:00 | | 2011-09-14 | 11,547,700 | 62.12 | 62.95 | 61.53 | 62.34 | 00:00:00 | | 2011-09-15 | 9,161,300 | 62.45 | 62.78 | 62.10 | 62.78 | 00:00:00 | | 2011-09-16 | 24,690,100 | 63.22 | 64.70 | 63.01 | 64.33 | 00:00:00 | | 2011-09-19 | 11,022,700 | 63.64 | 64.10 | 63.52 | 63.81 | 00:00:00 | | 2011-09-20 | 8,215,800 | 63.85 | 64.68 | 63.48 | 64.08 | 00:00:00 | | 2011-09-21 | 9,649,100 | 64.37 | 64.46 | 62.96 | 63.02 | 00:00:00 | | 2011-09-22 | 17,381,200 | 61.58 | 61.91 | 60.30 | 61.17 | 00:00:00 | | 2011-09-23 | 9,122,500 | 60.94 | 61.27 | 60.40 | 61.25 | 00:00:00 | | 2011-09-26 | 13,364,100 | 61.67 | 62.79 | 61.63 | 62.54 | 00:00:00 | | 2011-09-27 | 10,732,400 | 63.08 | 63.98 | 62.76 | 63.26 | 00:00:00 | | 2011-09-28 | 9,053,700 | 63.36 | 63.88 | 62.57 | 62.73 | 00:00:00 | | 2011-09-29 | 9,798,600 | 63.54 | 64.05 | 62.99 | 63.70 | 00:00:00 | | 2011-09-30 | 11,358,100 | 63.40 | 64.40 | 63.17 | 63.18 | 00:00:00 | | 2011-10-03 | 12,323,800 | 63.69 | 64.22 | 62.75 | 62.84 | 00:00:00 | | 2011-10-04 | 12,836,300 | 62.30 | 63.49 | 61.78 | 63.37 | 00:00:00 | | 2011-10-05 | 12,023,100 | 63.25 | 63.64 | 62.79 | 63.34 | 00:00:00 | | 2011-10-06 | 8,691,600 | 63.06 | 63.66 | 62.63 | 63.61 | 00:00:00 | | 2011-10-07 | 8,902,000 | 63.97 | 64.40 | 63.65 | 63.91 | 00:00:00 | | 2011-10-10 | 6,649,500 | 64.37 | 64.82 | 64.13 | 64.80 | 00:00:00 | | 2011-10-11 | 5,705,600 | 64.24 | 64.84 | 64.24 | 64.57 | 00:00:00 | | 2011-10-12 | 10,206,200 | 64.72 | 65.34 | 64.54 | 64.89 | 00:00:00 | | 2011-10-13 | 7,305,200 | 64.51 | 64.80 | 63.97 | 64.65 | 00:00:00 | | 2011-10-14 | 7,485,100 | 65.00 | 65.17 | 64.37 | 64.89 | 00:00:00 | | 2011-10-17 | 7,099,400 | 64.84 | 65.45 | 64.06 | 64.26 | 00:00:00 | | 2011-10-18 | 11,796,600 | 64.16 | 65.59 | 64.10 | 64.92 | 00:00:00 | | 2011-10-19 | 9,099,100 | 64.33 | 65.32 | 64.28 | 64.75 | 00:00:00 | | 2011-10-20 | 7,728,400 | 64.90 | 65.28 | 64.47 | 65.09 | 00:00:00 | | 2011-10-21 | 13,026,800 | 65.61 | 66.30 | 65.47 | 66.26 | 00:00:00 | | 2011-10-24 | 9,819,000 | 65.75 | 65.89 | 65.01 | 65.37 | 00:00:00 | | 2011-10-25 | 8,919,200 | 65.09 | 65.37 | 64.37 | 64.51 | 00:00:00 | | 2011-10-26 | 9,401,200 | 64.90 | 65.01 | 64.18 | 64.95 | 00:00:00 | | 2011-10-27 | 16,764,300 | 65.37 | 65.67 | 64.31 | 65.26 | 00:00:00 | | 2011-10-28 | 10,656,200 | 64.83 | 65.03 | 64.32 | 64.73 | 00:00:00 | | 2011-10-31 | 9,438,800 | 64.55 | 64.83 | 63.94 | 63.99 | 00:00:00 | | 2011-11-01 | 13,462,600 | 63.37 | 63.60 | 62.51 | 62.71 | 00:00:00 | | 2011-11-02 | 8,783,200 | 63.40 | 63.55 | 62.40 | 62.86 | 00:00:00 | | 2011-11-03 | 8,532,600 | 63.31 | 63.52 | 62.89 | 63.21 | 00:00:00 | | 2011-11-04 | 7,758,200 | 62.89 | 63.19 | 62.37 | 63.03 | 00:00:00 | | 2011-11-07 | 6,559,500 | 63.03 | 63.57 | 62.69 | 63.46 | 00:00:00 | | 2011-11-08 | 7,422,000 | 63.48 | 64.34 | 63.48 | 64.21 | 00:00:00 | | 2011-11-09 | 9,701,300 | 63.80 | 63.83 | 62.56 | 62.72 | 00:00:00 | | 2011-11-10 | 6,143,700 | 63.51 | 63.65 | 62.80 | 63.24 | 00:00:00 | | 2011-11-11 | 5,731,100 | 63.75 | 64.14 | 63.58 | 63.89 | 00:00:00 | | 2011-11-14 | 6,832,800 | 63.44 | 63.54 | 62.93 | 63.05 | 00:00:00 | | 2011-11-15 | 7,673,800 | 63.38 | 63.90 | 63.10 | 63.56 | 00:00:00 | | 2011-11-16 | 9,228,000 | 63.11 | 63.89 | 63.02 | 63.28 | 00:00:00 | | 2011-11-17 | 8,525,500 | 63.15 | 63.65 | 62.54 | 62.94 | 00:00:00 | | 2011-11-18 | 7,624,000 | 63.11 | 63.50 | 63.06 | 63.24 | 00:00:00 | | 2011-11-21 | 13,254,400 | 62.54 | 62.97 | 61.45 | 61.66 | 00:00:00 | | 2011-11-22 | 8,321,500 | 61.52 | 62.25 | 61.49 | 61.69 | 00:00:00 | | 2011-11-23 | 7,488,200 | 61.31 | 61.51 | 61.00 | 61.06 | 00:00:00 | | 2011-11-25 | 4,734,800 | 61.20 | 61.79 | 61.00 | 61.00 | 00:00:00 | | 2011-11-28 | 7,673,200 | 61.65 | 62.46 | 61.57 | 62.24 | 00:00:00 | | 2011-11-29 | 6,394,800 | 62.48 | 62.95 | 62.36 | 62.53 | 00:00:00 | | 2011-11-30 | 15,034,500 | 63.23 | 64.59 | 63.19 | 64.57 | 00:00:00 | | 2011-12-01 | 9,387,600 | 64.58 | 64.79 | 63.87 | 64.08 | 00:00:00 | | 2011-12-02 | 9,952,600 | 64.68 | 64.86 | 64.27 | 64.66 | 00:00:00 | | 2011-12-05 | 9,808,000 | 64.89 | 64.94 | 64.45 | 64.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
