|
 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 | | 2011-12-05 | 9,808,000 | 64.89 | 64.94 | 64.45 | 64.84 | 00:00:00 | | 2011-12-06 | 8,315,400 | 64.65 | 65.00 | 64.49 | 64.84 | 00:00:00 | | 2011-12-07 | 11,144,700 | 64.79 | 65.50 | 64.65 | 65.23 | 00:00:00 | | 2011-12-08 | 8,352,600 | 64.87 | 65.00 | 64.30 | 64.47 | 00:00:00 | | 2011-12-09 | 7,647,800 | 64.66 | 65.17 | 64.60 | 64.97 | 00:00:00 | | 2011-12-12 | 8,793,500 | 64.58 | 64.92 | 63.94 | 64.31 | 00:00:00 | | 2011-12-13 | 11,126,100 | 64.54 | 65.33 | 64.40 | 64.73 | 00:00:00 | | 2011-12-14 | 10,326,700 | 64.47 | 64.95 | 64.32 | 64.45 | 00:00:00 | | 2011-12-15 | 9,654,800 | 64.83 | 65.21 | 64.65 | 64.99 | 00:00:00 | | 2011-12-16 | 18,291,900 | 65.43 | 65.63 | 64.82 | 65.14 | 00:00:00 | | 2011-12-19 | 8,172,300 | 65.35 | 65.59 | 64.74 | 64.95 | 00:00:00 | | 2011-12-20 | 9,797,100 | 65.24 | 65.91 | 65.21 | 65.79 | 00:00:00 | | 2011-12-21 | 9,479,000 | 65.50 | 66.00 | 65.50 | 66.00 | 00:00:00 | | 2011-12-22 | 7,666,300 | 65.84 | 66.24 | 65.79 | 66.19 | 00:00:00 | | 2011-12-23 | 5,209,800 | 66.21 | 66.69 | 66.01 | 66.67 | 00:00:00 | | 2011-12-27 | 5,604,700 | 66.13 | 66.95 | 66.07 | 66.79 | 00:00:00 | | 2011-12-28 | 4,152,000 | 66.91 | 66.95 | 66.45 | 66.54 | 00:00:00 | | 2011-12-29 | 4,425,900 | 66.73 | 66.98 | 66.65 | 66.97 | 00:00:00 | | 2011-12-30 | 4,062,300 | 66.88 | 66.96 | 66.59 | 66.71 | 00:00:00 | | 2012-01-03 | 11,565,900 | 66.30 | 67.00 | 66.27 | 66.83 | 00:00:00 | | 2012-01-04 | 10,595,400 | 66.63 | 66.88 | 66.34 | 66.80 | 00:00:00 | | 2012-01-05 | 10,085,300 | 66.44 | 66.65 | 66.25 | 66.52 | 00:00:00 | | 2012-01-06 | 8,421,200 | 66.51 | 66.63 | 65.93 | 66.36 | 00:00:00 | | 2012-01-09 | 7,836,100 | 66.25 | 66.75 | 66.22 | 66.64 | 00:00:00 | | 2012-01-10 | 10,318,900 | 66.85 | 66.87 | 66.07 | 66.33 | 00:00:00 | | 2012-01-11 | 14,676,800 | 66.10 | 66.31 | 65.47 | 65.68 | 00:00:00 | | 2012-01-12 | 29,758,100 | 66.00 | 66.00 | 65.56 | 65.81 | 00:00:00 | | 2012-01-13 | 33,539,100 | 65.56 | 65.83 | 65.37 | 65.81 | 00:00:00 | | 2012-01-17 | 35,728,800 | 65.96 | 66.51 | 65.95 | 66.26 | 00:00:00 | | 2012-01-18 | 10,386,800 | 65.90 | 66.13 | 65.82 | 66.03 | 00:00:00 | | 2012-01-19 | 9,346,600 | 65.96 | 66.25 | 65.42 | 66.08 | 00:00:00 | | 2012-01-20 | 12,190,100 | 65.63 | 66.25 | 65.45 | 66.23 | 00:00:00 | | 2012-01-23 | 14,828,100 | 65.91 | 65.94 | 64.78 | 65.00 | 00:00:00 | | 2012-01-24 | 9,742,400 | 64.64 | 64.75 | 64.04 | 64.50 | 00:00:00 | | 2012-01-25 | 10,913,100 | 64.38 | 65.15 | 64.18 | 64.98 | 00:00:00 | | 2012-01-26 | 11,932,100 | 65.10 | 65.38 | 64.73 | 64.80 | 00:00:00 | | 2012-01-27 | 10,979,900 | 64.31 | 64.97 | 63.66 | 64.30 | 00:00:00 | | 2012-01-30 | 12,492,000 | 63.80 | 63.80 | 63.03 | 63.21 | 00:00:00 | | 2012-01-31 | 11,358,600 | 63.42 | 63.55 | 62.70 | 63.04 | 00:00:00 | | 2012-02-01 | 12,900,500 | 63.42 | 63.70 | 63.19 | 63.21 | 00:00:00 | | 2012-02-02 | 12,613,100 | 63.35 | 63.63 | 63.25 | 63.32 | 00:00:00 | | 2012-02-03 | 17,440,500 | 63.36 | 63.86 | 62.56 | 62.77 | 00:00:00 | | 2012-02-06 | 9,851,200 | 62.86 | 63.61 | 62.78 | 63.51 | 00:00:00 | | 2012-02-07 | 8,901,600 | 63.56 | 63.91 | 63.37 | 63.70 | 00:00:00 | | 2012-02-08 | 8,174,800 | 63.72 | 63.78 | 63.44 | 63.64 | 00:00:00 | | 2012-02-09 | 9,152,000 | 63.84 | 64.10 | 63.53 | 64.04 | 00:00:00 | | 2012-02-10 | 8,295,500 | 63.60 | 63.98 | 63.55 | 63.88 | 00:00:00 | | 2012-02-13 | 6,899,400 | 64.15 | 64.38 | 64.06 | 64.23 | 00:00:00 | | 2012-02-14 | 6,997,700 | 64.10 | 64.48 | 64.09 | 64.48 | 00:00:00 | | 2012-02-15 | 11,651,700 | 64.82 | 64.94 | 64.38 | 64.55 | 00:00:00 | | 2012-02-16 | 10,823,300 | 64.78 | 65.40 | 64.65 | 65.20 | 00:00:00 | | 2012-02-17 | 10,281,600 | 65.49 | 65.54 | 64.90 | 64.91 | 00:00:00 | | 2012-02-21 | 10,037,700 | 64.99 | 65.07 | 64.35 | 64.42 | 00:00:00 | | 2012-02-22 | 7,029,500 | 64.24 | 64.71 | 64.17 | 64.44 | 00:00:00 | | 2012-02-23 | 20,163,300 | 64.35 | 66.57 | 64.25 | 66.42 | 00:00:00 | | 2012-02-24 | 17,777,100 | 66.74 | 66.95 | 66.52 | 66.71 | 00:00:00 | | 2012-02-27 | 17,903,200 | 66.57 | 67.04 | 66.13 | 66.70 | 00:00:00 | | 2012-02-28 | 13,468,100 | 66.59 | 67.49 | 66.54 | 67.39 | 00:00:00 | | 2012-02-29 | 14,742,500 | 67.41 | 67.77 | 67.31 | 67.62 | 00:00:00 | | 2012-03-01 | 11,967,000 | 67.44 | 67.69 | 66.46 | 66.66 | 00:00:00 | | 2012-03-02 | 7,022,200 | 66.72 | 66.88 | 66.40 | 66.67 | 00:00:00 | | 2012-03-05 | 6,933,400 | 66.61 | 66.97 | 66.46 | 66.95 | 00:00:00 | | 2012-03-06 | 9,827,000 | 66.50 | 67.09 | 66.20 | 66.84 | 00:00:00 | | 2012-03-07 | 7,470,800 | 66.82 | 67.07 | 66.42 | 66.58 | 00:00:00 | | 2012-03-08 | 5,811,500 | 66.95 | 67.06 | 66.77 | 66.90 | 00:00:00 | | 2012-03-09 | 5,710,200 | 67.06 | 67.06 | 66.60 | 66.93 | 00:00:00 | | 2012-03-12 | 8,825,500 | 66.77 | 67.78 | 66.73 | 67.71 | 00:00:00 | | 2012-03-13 | 9,074,400 | 67.85 | 67.90 | 67.57 | 67.90 | 00:00:00 | | 2012-03-14 | 8,056,200 | 67.73 | 67.95 | 67.69 | 67.85 | 00:00:00 | | 2012-03-15 | 8,611,500 | 67.69 | 67.79 | 67.50 | 67.68 | 00:00:00 | | 2012-03-16 | 15,713,500 | 67.83 | 67.85 | 67.13 | 67.25 | 00:00:00 | | 2012-03-19 | 7,038,900 | 67.03 | 67.48 | 66.96 | 67.21 | 00:00:00 | | 2012-03-20 | 6,139,000 | 66.96 | 67.45 | 66.90 | 67.21 | 00:00:00 | | 2012-03-21 | 6,120,400 | 67.21 | 67.36 | 66.86 | 67.20 | 00:00:00 | | 2012-03-22 | 7,321,000 | 67.00 | 67.76 | 66.95 | 67.52 | 00:00:00 | | 2012-03-23 | 6,006,400 | 67.51 | 67.54 | 67.27 | 67.43 | 00:00:00 | | 2012-03-26 | 7,818,800 | 67.54 | 67.83 | 67.25 | 67.46 | 00:00:00 | | 2012-03-27 | 7,936,900 | 67.51 | 67.73 | 66.96 | 67.15 | 00:00:00 | | 2012-03-28 | 7,534,600 | 67.12 | 67.31 | 66.95 | 67.19 | 00:00:00 | | 2012-03-29 | 6,917,400 | 66.98 | 67.15 | 66.76 | 67.01 | 00:00:00 | | 2012-03-30 | 8,670,300 | 67.15 | 67.48 | 67.01 | 67.21 | 00:00:00 | | 2012-04-02 | 8,595,200 | 67.43 | 67.92 | 67.40 | 67.56 | 00:00:00 | | 2012-04-03 | 6,954,100 | 67.43 | 67.60 | 66.94 | 67.09 | 00:00:00 | | 2012-04-04 | 8,372,200 | 66.71 | 67.56 | 66.71 | 67.26 | 00:00:00 | | 2012-04-05 | 7,696,300 | 66.92 | 67.48 | 66.83 | 67.31 | 00:00:00 | | 2012-04-09 | 6,890,400 | 66.72 | 67.13 | 66.71 | 66.81 | 00:00:00 | | 2012-04-10 | 9,436,700 | 66.74 | 66.90 | 66.29 | 66.35 | 00:00:00 | | 2012-04-11 | 7,593,800 | 66.74 | 66.92 | 66.32 | 66.44 | 00:00:00 | | 2012-04-12 | 27,847,200 | 66.17 | 66.37 | 65.95 | 66.09 | 00:00:00 | | 2012-04-13 | 29,792,000 | 66.04 | 66.50 | 65.80 | 65.81 | 00:00:00 | | 2012-04-16 | 32,810,100 | 66.01 | 67.10 | 65.88 | 66.78 | 00:00:00 | | 2012-04-17 | 8,894,700 | 66.91 | 67.20 | 66.83 | 67.02 | 00:00:00 | | 2012-04-18 | 6,081,800 | 66.93 | 67.20 | 66.73 | 66.75 | 00:00:00 | | 2012-04-19 | 7,721,200 | 66.88 | 66.91 | 66.23 | 66.57 | 00:00:00 | | 2012-04-20 | 11,092,600 | 66.71 | 67.61 | 66.59 | 67.51 | 00:00:00 | | 2012-04-23 | 8,420,500 | 66.91 | 67.00 | 66.38 | 66.65 | 00:00:00 | | 2012-04-24 | 6,962,300 | 66.83 | 67.00 | 66.56 | 67.00 | 00:00:00 | | 2012-04-25 | 6,994,200 | 66.67 | 66.99 | 66.50 | 66.89 | 00:00:00 | | 2012-04-26 | 8,415,000 | 66.64 | 67.14 | 66.63 | 66.87 | 00:00:00 | | 2012-04-27 | 28,282,500 | 65.10 | 65.26 | 63.95 | 64.44 | 00:00:00 | | 2012-04-30 | 19,195,000 | 63.58 | 64.16 | 63.29 | 63.64 | 00:00:00 | | 2012-05-01 | 11,899,600 | 63.34 | 63.74 | 63.29 | 63.57 | 00:00:00 | | 2012-05-02 | 9,689,200 | 63.66 | 64.11 | 63.40 | 63.98 | 00:00:00 | | 2012-05-03 | 12,079,900 | 64.29 | 64.76 | 64.16 | 64.51 | 00:00:00 | | 2012-05-04 | 12,006,500 | 64.53 | 64.75 | 64.24 | 64.28 | 00:00:00 | | 2012-05-07 | 11,124,300 | 63.46 | 64.50 | 63.36 | 64.25 | 00:00:00 | | 2012-05-08 | 11,481,800 | 64.13 | 64.44 | 64.11 | 64.16 | 00:00:00 | | 2012-05-09 | 13,842,600 | 63.93 | 64.29 | 63.57 | 63.67 | 00:00:00 | | 2012-05-10 | 8,109,500 | 64.00 | 64.34 | 63.83 | 64.14 | 00:00:00 | | 2012-05-11 | 11,318,000 | 64.06 | 64.15 | 63.62 | 63.68 | 00:00:00 | | 2012-05-14 | 9,902,700 | 63.50 | 63.76 | 63.30 | 63.58 | 00:00:00 | | 2012-05-15 | 12,824,700 | 63.72 | 64.22 | 63.50 | 63.72 | 00:00:00 | | 2012-05-16 | 12,375,000 | 64.34 | 64.81 | 64.00 | 64.29 | 00:00:00 | | 2012-05-17 | 10,261,800 | 64.12 | 64.40 | 63.91 | 63.96 | 00:00:00 | | 2012-05-18 | 11,583,100 | 64.19 | 64.25 | 63.40 | 63.52 | 00:00:00 | | 2012-05-21 | 9,553,100 | 63.66 | 63.80 | 62.95 | 63.39 | 00:00:00 | | 2012-05-22 | 7,535,500 | 63.43 | 63.55 | 62.98 | 63.15 | 00:00:00 | | 2012-05-23 | 13,800,000 | 63.00 | 63.05 | 62.04 | 62.39 | 00:00:00 | | 2012-05-24 | 9,178,100 | 62.49 | 62.98 | 62.23 | 62.57 | 00:00:00 | | 2012-05-25 | 7,377,700 | 62.58 | 63.20 | 62.40 | 62.49 | 00:00:00 | | 2012-05-29 | 7,401,000 | 62.64 | 63.03 | 62.62 | 62.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
