|
 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 | | 2012-05-29 | 7,401,000 | 62.64 | 63.03 | 62.62 | 62.95 | 00:00:00 | | 2012-05-30 | 7,493,400 | 62.64 | 62.89 | 62.24 | 62.32 | 00:00:00 | | 2012-05-31 | 9,268,400 | 62.60 | 62.62 | 61.98 | 62.29 | 00:00:00 | | 2012-06-01 | 12,728,000 | 61.76 | 61.94 | 61.20 | 61.55 | 00:00:00 | | 2012-06-04 | 7,768,200 | 61.69 | 61.70 | 61.10 | 61.40 | 00:00:00 | | 2012-06-05 | 7,855,500 | 61.21 | 61.33 | 61.02 | 61.17 | 00:00:00 | | 2012-06-06 | 9,622,000 | 61.27 | 61.89 | 61.16 | 61.80 | 00:00:00 | | 2012-06-07 | 13,904,700 | 62.08 | 62.84 | 61.72 | 62.76 | 00:00:00 | | 2012-06-08 | 7,697,800 | 63.04 | 63.19 | 62.57 | 62.75 | 00:00:00 | | 2012-06-11 | 6,345,500 | 62.99 | 63.06 | 62.50 | 62.54 | 00:00:00 | | 2012-06-12 | 7,814,500 | 62.50 | 62.77 | 62.21 | 62.76 | 00:00:00 | | 2012-06-13 | 9,236,900 | 62.61 | 62.77 | 62.27 | 62.57 | 00:00:00 | | 2012-06-14 | 8,389,100 | 62.76 | 63.43 | 62.70 | 63.18 | 00:00:00 | | 2012-06-15 | 14,126,800 | 63.53 | 63.67 | 62.52 | 62.88 | 00:00:00 | | 2012-06-18 | 10,289,300 | 62.56 | 62.75 | 61.79 | 62.29 | 00:00:00 | | 2012-06-19 | 12,844,900 | 62.41 | 62.75 | 62.10 | 62.21 | 00:00:00 | | 2012-06-20 | 39,133,900 | 60.89 | 60.89 | 59.74 | 60.39 | 00:00:00 | | 2012-06-21 | 18,876,100 | 60.36 | 60.48 | 59.75 | 59.75 | 00:00:00 | | 2012-06-22 | 14,345,900 | 59.77 | 60.30 | 59.76 | 59.83 | 00:00:00 | | 2012-06-25 | 11,745,100 | 59.54 | 59.93 | 59.25 | 59.31 | 00:00:00 | | 2012-06-26 | 8,794,100 | 59.45 | 59.58 | 59.07 | 59.27 | 00:00:00 | | 2012-06-27 | 11,454,100 | 59.24 | 60.00 | 59.15 | 59.98 | 00:00:00 | | 2012-06-28 | 9,207,600 | 59.70 | 60.29 | 59.33 | 60.29 | 00:00:00 | | 2012-06-29 | 13,281,700 | 60.65 | 61.27 | 60.54 | 61.25 | 00:00:00 | | 2012-07-02 | 8,914,300 | 61.04 | 61.26 | 60.78 | 61.19 | 00:00:00 | | 2012-07-03 | 4,817,400 | 61.13 | 61.40 | 60.82 | 61.36 | 00:00:00 | | 2012-07-05 | 35,413,700 | 61.44 | 61.60 | 61.19 | 61.35 | 00:00:00 | | 2012-07-06 | 36,773,400 | 61.22 | 61.39 | 60.86 | 61.28 | 00:00:00 | | 2012-07-09 | 33,492,400 | 61.12 | 61.80 | 61.12 | 61.55 | 00:00:00 | | 2012-07-10 | 8,651,900 | 61.71 | 61.90 | 61.49 | 61.73 | 00:00:00 | | 2012-07-11 | 9,975,600 | 61.77 | 61.77 | 60.98 | 61.40 | 00:00:00 | | 2012-07-12 | 37,106,000 | 62.84 | 64.27 | 62.70 | 63.70 | 00:00:00 | | 2012-07-13 | 29,170,000 | 63.93 | 65.75 | 63.77 | 65.09 | 00:00:00 | | 2012-07-16 | 10,675,900 | 64.62 | 65.00 | 64.24 | 64.81 | 00:00:00 | | 2012-07-17 | 12,565,600 | 64.64 | 65.40 | 64.54 | 65.35 | 00:00:00 | | 2012-07-18 | 13,387,400 | 64.83 | 65.14 | 64.35 | 64.82 | 00:00:00 | | 2012-07-19 | 8,077,600 | 64.95 | 65.07 | 64.53 | 64.92 | 00:00:00 | | 2012-07-20 | 10,121,500 | 64.52 | 64.92 | 64.40 | 64.73 | 00:00:00 | | 2012-07-23 | 8,908,000 | 64.42 | 64.72 | 64.23 | 64.36 | 00:00:00 | | 2012-07-24 | 8,271,700 | 64.48 | 64.57 | 63.72 | 64.02 | 00:00:00 | | 2012-07-25 | 9,424,700 | 64.12 | 64.31 | 63.89 | 64.02 | 00:00:00 | | 2012-07-26 | 10,472,200 | 64.59 | 65.10 | 64.44 | 64.56 | 00:00:00 | | 2012-07-27 | 11,141,800 | 64.68 | 65.27 | 64.56 | 65.09 | 00:00:00 | | 2012-07-30 | 8,388,600 | 64.89 | 65.29 | 64.50 | 65.10 | 00:00:00 | | 2012-07-31 | 9,327,200 | 64.79 | 64.99 | 64.50 | 64.54 | 00:00:00 | | 2012-08-01 | 7,782,900 | 64.87 | 64.97 | 63.90 | 64.01 | 00:00:00 | | 2012-08-02 | 9,462,400 | 63.66 | 63.98 | 63.24 | 63.51 | 00:00:00 | | 2012-08-03 | 13,535,800 | 64.77 | 65.90 | 64.71 | 65.64 | 00:00:00 | | 2012-08-06 | 10,034,400 | 65.23 | 66.24 | 65.20 | 65.81 | 00:00:00 | | 2012-08-07 | 10,463,300 | 65.92 | 66.45 | 65.91 | 66.22 | 00:00:00 | | 2012-08-08 | 9,673,200 | 66.01 | 66.80 | 65.96 | 66.72 | 00:00:00 | | 2012-08-09 | 9,677,800 | 66.59 | 66.93 | 66.40 | 66.73 | 00:00:00 | | 2012-08-10 | 7,293,600 | 66.68 | 66.77 | 66.21 | 66.77 | 00:00:00 | | 2012-08-13 | 6,633,900 | 66.56 | 66.75 | 66.35 | 66.48 | 00:00:00 | | 2012-08-14 | 8,887,400 | 66.53 | 66.99 | 66.19 | 66.73 | 00:00:00 | | 2012-08-15 | 9,873,600 | 66.86 | 66.92 | 66.56 | 66.64 | 00:00:00 | | 2012-08-16 | 10,165,100 | 66.58 | 67.00 | 66.45 | 67.00 | 00:00:00 | | 2012-08-17 | 9,394,300 | 66.87 | 67.30 | 66.63 | 67.00 | 00:00:00 | | 2012-08-20 | 8,938,700 | 66.93 | 67.05 | 66.55 | 66.75 | 00:00:00 | | 2012-08-21 | 9,145,400 | 66.76 | 67.14 | 66.68 | 66.77 | 00:00:00 | | 2012-08-22 | 7,749,600 | 66.57 | 66.86 | 66.51 | 66.85 | 00:00:00 | | 2012-08-23 | 8,006,500 | 66.80 | 66.83 | 66.59 | 66.68 | 00:00:00 | | 2012-08-24 | 8,580,200 | 66.60 | 67.18 | 66.33 | 67.02 | 00:00:00 | | 2012-08-27 | 6,419,600 | 66.93 | 67.37 | 66.86 | 67.11 | 00:00:00 | | 2012-08-28 | 7,605,400 | 66.87 | 67.22 | 66.85 | 66.99 | 00:00:00 | | 2012-08-29 | 6,752,200 | 66.97 | 67.18 | 66.80 | 66.87 | 00:00:00 | | 2012-08-30 | 7,285,600 | 66.64 | 66.94 | 66.62 | 66.88 | 00:00:00 | | 2012-08-31 | 10,088,600 | 67.14 | 67.45 | 66.89 | 67.19 | 00:00:00 | | 2012-09-04 | 7,628,600 | 67.22 | 67.47 | 67.01 | 67.40 | 00:00:00 | | 2012-09-05 | 7,741,100 | 67.21 | 67.54 | 67.21 | 67.29 | 00:00:00 | | 2012-09-06 | 13,200,500 | 67.68 | 68.25 | 67.60 | 68.24 | 00:00:00 | | 2012-09-07 | 12,656,300 | 68.16 | 68.60 | 67.98 | 68.52 | 00:00:00 | | 2012-09-10 | 8,920,600 | 68.41 | 68.58 | 68.12 | 68.51 | 00:00:00 | | 2012-09-11 | 8,840,900 | 68.43 | 68.65 | 68.08 | 68.26 | 00:00:00 | | 2012-09-12 | 6,896,000 | 68.35 | 68.59 | 68.05 | 68.10 | 00:00:00 | | 2012-09-13 | 10,495,400 | 67.89 | 68.98 | 67.89 | 68.91 | 00:00:00 | | 2012-09-14 | 12,269,800 | 68.81 | 69.22 | 68.77 | 69.16 | 00:00:00 | | 2012-09-17 | 11,274,600 | 68.88 | 69.25 | 68.86 | 69.25 | 00:00:00 | | 2012-09-18 | 12,833,500 | 69.19 | 69.69 | 69.11 | 69.22 | 00:00:00 | | 2012-09-19 | 8,682,900 | 69.10 | 69.58 | 69.02 | 69.26 | 00:00:00 | | 2012-09-20 | 8,652,700 | 69.11 | 69.64 | 69.11 | 69.56 | 00:00:00 | | 2012-09-21 | 20,290,300 | 69.70 | 69.83 | 69.38 | 69.42 | 00:00:00 | | 2012-09-24 | 8,361,000 | 69.34 | 69.85 | 69.24 | 69.76 | 00:00:00 | | 2012-09-25 | 10,026,700 | 69.70 | 69.97 | 69.54 | 69.59 | 00:00:00 | | 2012-09-26 | 7,698,400 | 69.49 | 69.85 | 69.30 | 69.30 | 00:00:00 | | 2012-09-27 | 6,773,100 | 69.41 | 69.56 | 69.06 | 69.30 | 00:00:00 | | 2012-09-28 | 8,955,100 | 69.25 | 69.42 | 68.64 | 69.36 | 00:00:00 | | 2012-10-01 | 8,588,600 | 69.33 | 69.77 | 69.10 | 69.45 | 00:00:00 | | 2012-10-02 | 11,241,400 | 69.53 | 69.72 | 68.52 | 68.79 | 00:00:00 | | 2012-10-03 | 8,869,500 | 69.02 | 69.54 | 68.73 | 69.17 | 00:00:00 | | 2012-10-04 | 7,792,700 | 69.36 | 69.78 | 69.31 | 69.38 | 00:00:00 | | 2012-10-05 | 6,907,800 | 69.78 | 69.85 | 69.41 | 69.63 | 00:00:00 | | 2012-10-08 | 6,577,000 | 69.48 | 69.48 | 68.89 | 69.10 | 00:00:00 | | 2012-10-09 | 8,200,100 | 68.92 | 69.28 | 68.52 | 68.70 | 00:00:00 | | 2012-10-10 | 8,937,500 | 68.79 | 68.94 | 67.95 | 68.14 | 00:00:00 | | 2012-10-11 | 6,600,700 | 68.33 | 68.39 | 67.82 | 68.00 | 00:00:00 | | 2012-10-12 | 6,537,400 | 68.23 | 68.46 | 67.87 | 67.94 | 00:00:00 | | 2012-10-15 | 8,359,300 | 68.27 | 68.89 | 67.97 | 68.71 | 00:00:00 | | 2012-10-16 | 7,702,700 | 68.96 | 69.26 | 68.79 | 69.00 | 00:00:00 | | 2012-10-17 | 11,061,000 | 68.55 | 69.64 | 68.51 | 69.47 | 00:00:00 | | 2012-10-18 | 7,358,100 | 69.45 | 69.50 | 69.04 | 69.47 | 00:00:00 | | 2012-10-19 | 10,125,600 | 69.36 | 69.49 | 68.45 | 68.57 | 00:00:00 | | 2012-10-22 | 7,516,800 | 68.35 | 68.55 | 67.87 | 68.50 | 00:00:00 | | 2012-10-23 | 8,030,800 | 67.98 | 68.13 | 67.26 | 67.44 | 00:00:00 | | 2012-10-24 | 10,209,600 | 67.37 | 68.37 | 67.37 | 68.08 | 00:00:00 | | 2012-10-25 | 24,479,700 | 69.75 | 70.83 | 69.58 | 70.07 | 00:00:00 | | 2012-10-26 | 11,945,200 | 69.74 | 70.36 | 69.39 | 69.44 | 00:00:00 | | 2012-10-31 | 9,095,400 | 69.51 | 69.95 | 69.01 | 69.24 | 00:00:00 | | 2012-11-01 | 7,703,800 | 69.16 | 69.51 | 69.14 | 69.25 | 00:00:00 | | 2012-11-02 | 6,963,100 | 69.74 | 69.77 | 69.06 | 69.19 | 00:00:00 | | 2012-11-05 | 6,525,700 | 69.22 | 69.22 | 68.35 | 68.67 | 00:00:00 | | 2012-11-06 | 6,639,800 | 68.60 | 69.00 | 68.36 | 68.93 | 00:00:00 | | 2012-11-07 | 8,849,600 | 68.82 | 68.87 | 67.79 | 68.06 | 00:00:00 | | 2012-11-08 | 7,917,700 | 67.98 | 68.09 | 66.90 | 66.91 | 00:00:00 | | 2012-11-09 | 8,147,700 | 66.83 | 67.46 | 66.76 | 67.01 | 00:00:00 | | 2012-11-12 | 4,371,300 | 67.15 | 67.40 | 66.91 | 67.08 | 00:00:00 | | 2012-11-13 | 6,769,100 | 66.77 | 67.60 | 66.77 | 66.85 | 00:00:00 | | 2012-11-14 | 9,680,100 | 66.89 | 67.06 | 66.29 | 66.53 | 00:00:00 | | 2012-11-15 | 9,290,000 | 66.76 | 67.00 | 65.83 | 66.32 | 00:00:00 | | 2012-11-16 | 11,354,200 | 66.36 | 66.97 | 66.14 | 66.82 | 00:00:00 | | 2012-11-19 | 8,741,400 | 66.99 | 67.92 | 66.86 | 67.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
