|
 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 | | 2012-11-19 | 8,741,400 | 66.99 | 67.92 | 66.86 | 67.92 | 00:00:00 | | 2012-11-20 | 7,611,600 | 67.81 | 68.49 | 67.76 | 68.30 | 00:00:00 | | 2012-11-21 | 6,201,400 | 68.16 | 68.50 | 67.97 | 68.47 | 00:00:00 | | 2012-11-23 | 4,598,200 | 68.75 | 69.61 | 68.71 | 69.59 | 00:00:00 | | 2012-11-26 | 7,493,600 | 69.14 | 69.57 | 69.05 | 69.48 | 00:00:00 | | 2012-11-27 | 8,154,300 | 69.20 | 69.48 | 68.91 | 68.99 | 00:00:00 | | 2012-11-28 | 11,255,800 | 69.00 | 69.74 | 68.90 | 69.44 | 00:00:00 | | 2012-11-29 | 8,783,800 | 69.41 | 69.80 | 69.13 | 69.50 | 00:00:00 | | 2012-11-30 | 8,886,800 | 69.37 | 69.89 | 69.37 | 69.83 | 00:00:00 | | 2012-12-03 | 7,404,600 | 69.84 | 69.93 | 69.50 | 69.58 | 00:00:00 | | 2012-12-04 | 6,634,900 | 69.50 | 69.85 | 69.07 | 69.31 | 00:00:00 | | 2012-12-05 | 7,623,400 | 69.48 | 69.88 | 69.08 | 69.41 | 00:00:00 | | 2012-12-06 | 10,686,900 | 69.48 | 70.24 | 69.44 | 69.95 | 00:00:00 | | 2012-12-07 | 11,590,900 | 69.85 | 70.66 | 69.85 | 70.29 | 00:00:00 | | 2012-12-10 | 8,124,100 | 70.12 | 70.42 | 70.03 | 70.22 | 00:00:00 | | 2012-12-11 | 9,298,000 | 70.29 | 70.97 | 70.14 | 70.66 | 00:00:00 | | 2012-12-12 | 8,405,900 | 70.76 | 70.99 | 70.61 | 70.76 | 00:00:00 | | 2012-12-13 | 8,478,200 | 70.55 | 70.64 | 69.90 | 70.13 | 00:00:00 | | 2012-12-14 | 8,997,600 | 69.92 | 70.47 | 69.78 | 69.93 | 00:00:00 | | 2012-12-17 | 8,791,500 | 69.95 | 70.15 | 69.62 | 69.93 | 00:00:00 | | 2012-12-18 | 13,568,900 | 69.89 | 70.28 | 69.43 | 69.97 | 00:00:00 | | 2012-12-19 | 10,304,800 | 69.76 | 69.99 | 68.77 | 69.34 | 00:00:00 | | 2012-12-20 | 10,178,000 | 69.30 | 70.25 | 69.30 | 69.82 | 00:00:00 | | 2012-12-21 | 17,746,900 | 69.43 | 69.82 | 68.38 | 68.72 | 00:00:00 | | 2012-12-24 | 3,578,800 | 68.67 | 68.69 | 68.24 | 68.52 | 00:00:00 | | 2012-12-26 | 6,937,000 | 68.57 | 68.59 | 67.70 | 68.00 | 00:00:00 | | 2012-12-27 | 7,648,800 | 67.88 | 68.16 | 67.41 | 67.97 | 00:00:00 | | 2012-12-28 | 6,463,300 | 67.73 | 67.91 | 67.06 | 67.15 | 00:00:00 | | 2012-12-31 | 9,061,900 | 67.00 | 67.97 | 66.83 | 67.89 | 00:00:00 | | 2013-01-02 | 9,987,000 | 68.65 | 69.39 | 68.35 | 69.39 | 00:00:00 | | 2013-01-03 | 7,741,900 | 69.44 | 69.50 | 68.94 | 68.95 | 00:00:00 | | 2013-01-04 | 5,853,700 | 69.01 | 69.17 | 68.68 | 69.09 | 00:00:00 | | 2013-01-07 | 5,269,800 | 68.92 | 68.92 | 68.38 | 68.62 | 00:00:00 | | 2013-01-08 | 7,362,000 | 68.52 | 68.73 | 68.40 | 68.51 | 00:00:00 | | 2013-01-09 | 5,762,900 | 68.77 | 69.11 | 68.61 | 68.88 | 00:00:00 | | 2013-01-10 | 12,855,000 | 68.98 | 69.29 | 68.68 | 69.27 | 00:00:00 | | 2013-01-11 | 12,193,500 | 69.30 | 69.30 | 69.01 | 69.22 | 00:00:00 | | 2013-01-14 | 11,570,700 | 69.31 | 69.97 | 69.23 | 69.63 | 00:00:00 | | 2013-01-15 | 7,563,400 | 69.16 | 69.96 | 69.15 | 69.88 | 00:00:00 | | 2013-01-16 | 7,061,000 | 69.42 | 69.70 | 69.11 | 69.34 | 00:00:00 | | 2013-01-17 | 6,263,300 | 69.56 | 69.96 | 69.34 | 69.67 | 00:00:00 | | 2013-01-18 | 10,610,800 | 69.69 | 70.00 | 69.67 | 69.94 | 00:00:00 | | 2013-01-22 | 8,313,600 | 69.86 | 69.98 | 69.75 | 69.95 | 00:00:00 | | 2013-01-23 | 10,588,600 | 69.84 | 70.70 | 69.80 | 70.69 | 00:00:00 | | 2013-01-24 | 8,877,200 | 70.68 | 70.85 | 70.20 | 70.42 | 00:00:00 | | 2013-01-25 | 28,760,300 | 71.75 | 73.25 | 71.75 | 73.25 | 00:00:00 | | 2013-01-28 | 14,010,000 | 73.73 | 74.23 | 73.19 | 73.77 | 00:00:00 | | 2013-01-29 | 17,576,700 | 73.55 | 75.31 | 73.52 | 75.00 | 00:00:00 | | 2013-01-30 | 12,677,800 | 74.75 | 75.48 | 74.67 | 75.08 | 00:00:00 | | 2013-01-31 | 11,661,500 | 74.83 | 75.26 | 74.67 | 75.16 | 00:00:00 | | 2013-02-01 | 12,204,000 | 75.30 | 75.97 | 75.17 | 75.92 | 00:00:00 | | 2013-02-04 | 11,086,000 | 75.69 | 75.80 | 74.95 | 75.25 | 00:00:00 | | 2013-02-05 | 14,851,700 | 75.44 | 76.69 | 75.32 | 75.70 | 00:00:00 | | 2013-02-06 | 17,015,800 | 75.32 | 76.19 | 75.04 | 76.15 | 00:00:00 | | 2013-02-07 | 9,897,000 | 75.98 | 76.42 | 75.79 | 76.15 | 00:00:00 | | 2013-02-08 | 9,130,700 | 76.15 | 76.48 | 75.56 | 75.75 | 00:00:00 | | 2013-02-11 | 6,928,200 | 75.41 | 75.92 | 75.12 | 75.81 | 00:00:00 | | 2013-02-12 | 6,281,000 | 75.96 | 76.31 | 75.81 | 75.98 | 00:00:00 | | 2013-02-13 | 7,113,300 | 76.01 | 76.58 | 75.98 | 76.56 | 00:00:00 | | 2013-02-14 | 10,049,400 | 76.30 | 76.97 | 76.25 | 76.78 | 00:00:00 | | 2013-02-15 | 11,165,600 | 76.72 | 76.96 | 76.21 | 76.54 | 00:00:00 | | 2013-02-19 | 11,783,500 | 76.56 | 77.77 | 76.49 | 77.38 | 00:00:00 | | 2013-02-20 | 9,275,400 | 77.27 | 77.52 | 76.92 | 77.08 | 00:00:00 | | 2013-02-21 | 10,305,200 | 76.28 | 77.20 | 75.90 | 77.04 | 00:00:00 | | 2013-02-22 | 8,433,200 | 77.05 | 77.19 | 76.75 | 76.99 | 00:00:00 | | 2013-02-25 | 9,970,400 | 77.07 | 77.67 | 75.92 | 75.92 | 00:00:00 | | 2013-02-26 | 8,378,900 | 75.99 | 76.38 | 75.77 | 76.08 | 00:00:00 | | 2013-02-27 | 7,567,800 | 75.95 | 76.95 | 75.70 | 76.75 | 00:00:00 | | 2013-02-28 | 10,466,900 | 76.66 | 76.91 | 76.17 | 76.18 | 00:00:00 | | 2013-03-01 | 9,599,700 | 75.70 | 76.72 | 75.56 | 76.49 | 00:00:00 | | 2013-03-04 | 7,631,000 | 76.25 | 76.68 | 75.97 | 76.68 | 00:00:00 | | 2013-03-05 | 9,716,200 | 76.78 | 77.39 | 76.72 | 77.05 | 00:00:00 | | 2013-03-06 | 7,194,700 | 77.01 | 77.45 | 76.81 | 77.20 | 00:00:00 | | 2013-03-07 | 7,111,400 | 77.22 | 77.49 | 76.78 | 76.90 | 00:00:00 | | 2013-03-08 | 7,252,800 | 77.01 | 77.20 | 76.46 | 77.18 | 00:00:00 | | 2013-03-11 | 6,621,000 | 77.02 | 77.39 | 76.90 | 77.35 | 00:00:00 | | 2013-03-12 | 7,016,700 | 77.19 | 77.45 | 77.00 | 77.17 | 00:00:00 | | 2013-03-13 | 6,340,300 | 77.07 | 77.10 | 76.52 | 76.80 | 00:00:00 | | 2013-03-14 | 8,079,100 | 76.87 | 77.47 | 76.83 | 77.39 | 00:00:00 | | 2013-03-15 | 15,237,000 | 77.08 | 77.38 | 76.34 | 76.34 | 00:00:00 | | 2013-03-18 | 7,081,800 | 75.90 | 76.55 | 75.80 | 76.16 | 00:00:00 | | 2013-03-19 | 9,326,400 | 76.14 | 77.18 | 76.11 | 77.11 | 00:00:00 | | 2013-03-20 | 8,615,800 | 77.29 | 77.82 | 77.27 | 77.58 | 00:00:00 | | 2013-03-21 | 6,319,500 | 77.42 | 77.67 | 77.14 | 77.21 | 00:00:00 | | 2013-03-22 | 5,868,400 | 77.18 | 77.45 | 77.00 | 77.27 | 00:00:00 | | 2013-03-25 | 6,843,600 | 77.27 | 77.62 | 76.44 | 76.68 | 00:00:00 | | 2013-03-26 | 5,386,000 | 77.02 | 77.50 | 76.89 | 77.40 | 00:00:00 | | 2013-03-27 | 5,274,600 | 76.98 | 77.11 | 76.57 | 77.06 | 00:00:00 | | 2013-03-28 | 8,016,700 | 76.95 | 77.16 | 76.66 | 77.06 | 00:00:00 | | 2013-04-01 | 7,266,000 | 76.85 | 77.85 | 76.73 | 77.70 | 00:00:00 | | 2013-04-02 | 13,373,600 | 77.84 | 79.15 | 77.65 | 78.96 | 00:00:00 | | 2013-04-03 | 8,426,700 | 78.88 | 79.08 | 77.84 | 78.12 | 00:00:00 | | 2013-04-04 | 8,770,600 | 78.32 | 78.98 | 78.25 | 78.54 | 00:00:00 | | 2013-04-05 | 6,562,600 | 77.88 | 78.39 | 77.83 | 78.23 | 00:00:00 | | 2013-04-08 | 6,284,500 | 78.12 | 78.88 | 77.88 | 78.79 | 00:00:00 | | 2013-04-09 | 6,760,600 | 78.82 | 78.89 | 78.07 | 78.26 | 00:00:00 | | 2013-04-10 | 7,947,600 | 78.49 | 79.49 | 78.43 | 79.24 | 00:00:00 | | 2013-04-11 | 11,831,600 | 79.37 | 80.13 | 79.33 | 79.67 | 00:00:00 | | 2013-04-12 | 9,383,400 | 79.51 | 80.66 | 79.47 | 80.08 | 00:00:00 | | 2013-04-15 | 10,877,200 | 79.79 | 80.84 | 79.60 | 79.65 | 00:00:00 | | 2013-04-16 | 9,365,600 | 79.83 | 80.21 | 79.37 | 80.10 | 00:00:00 | | 2013-04-17 | 10,964,600 | 79.98 | 80.14 | 78.85 | 79.06 | 00:00:00 | | 2013-04-18 | 10,896,200 | 79.09 | 80.18 | 79.06 | 79.87 | 00:00:00 | | 2013-04-19 | 13,147,600 | 80.37 | 81.70 | 80.20 | 81.43 | 00:00:00 | | 2013-04-22 | 7,530,300 | 81.31 | 81.59 | 81.12 | 81.40 | 00:00:00 | | 2013-04-23 | 12,684,800 | 81.46 | 82.54 | 80.51 | 82.54 | 00:00:00 | | 2013-04-24 | 25,708,200 | 79.49 | 79.61 | 76.93 | 77.12 | 00:00:00 | | 2013-04-25 | 14,702,300 | 77.67 | 77.67 | 76.35 | 76.58 | 00:00:00 | | 2013-04-26 | 8,769,100 | 76.72 | 77.22 | 76.58 | 77.10 | 00:00:00 | | 2013-04-29 | 6,638,100 | 77.56 | 77.98 | 77.23 | 77.68 | 00:00:00 | | 2013-04-30 | 9,653,800 | 77.86 | 77.89 | 76.60 | 76.77 | 00:00:00 | | 2013-05-01 | 8,388,800 | 76.83 | 77.77 | 76.72 | 76.99 | 00:00:00 | | 2013-05-02 | 7,288,200 | 77.39 | 78.28 | 77.14 | 77.76 | 00:00:00 | | 2013-05-03 | 7,884,000 | 78.10 | 78.46 | 77.66 | 78.19 | 00:00:00 | | 2013-05-06 | 7,204,200 | 78.03 | 78.40 | 77.52 | 77.75 | 00:00:00 | | 2013-05-07 | 9,574,200 | 77.98 | 78.20 | 77.27 | 77.94 | 00:00:00 | | 2013-05-08 | 12,067,300 | 77.90 | 78.51 | 77.23 | 78.44 | 00:00:00 | | 2013-05-09 | 7,189,400 | 78.57 | 78.89 | 78.02 | 78.21 | 00:00:00 | | 2013-05-10 | 6,162,500 | 78.41 | 78.79 | 78.23 | 78.76 | 00:00:00 | | 2013-05-13 | 5,420,200 | 78.51 | 78.97 | 78.42 | 78.59 | 00:00:00 | | 2013-05-14 | 6,867,400 | 78.93 | 79.47 | 78.74 | 79.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
