|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 6,867,400 | 78.93 | 79.47 | 78.74 | 79.47 | 00:00:00 | | 2013-05-15 | 11,154,400 | 79.47 | 81.00 | 79.47 | 80.68 | 00:00:00 | | 2013-05-16 | 8,065,600 | 80.49 | 80.74 | 79.89 | 80.20 | 00:00:00 | | 2013-05-17 | 8,549,900 | 79.91 | 80.18 | 79.31 | 80.02 | 00:00:00 | | 2013-05-20 | 7,307,300 | 79.98 | 79.98 | 78.78 | 79.09 | 00:00:00 | | 2013-05-21 | 7,377,700 | 79.17 | 79.22 | 78.22 | 78.80 | 00:00:00 | | 2013-05-22 | 8,873,300 | 78.84 | 79.68 | 78.62 | 78.82 | 00:00:00 | | 2013-05-23 | 7,141,200 | 78.27 | 79.11 | 78.23 | 78.70 | 00:00:00 | | 2013-05-24 | 25,580,900 | 81.88 | 82.35 | 81.44 | 81.88 | 00:00:00 | | 2013-05-28 | 14,372,700 | 82.05 | 82.13 | 80.77 | 80.86 | 00:00:00 | | 2013-05-29 | 9,992,500 | 80.16 | 80.25 | 78.87 | 78.90 | 00:00:00 | | 2013-05-30 | 14,761,500 | 78.90 | 79.88 | 78.90 | 79.09 | 00:00:00 | | 2013-05-31 | 16,461,900 | 78.79 | 78.81 | 76.75 | 76.76 | 00:00:00 | | 2013-06-03 | 11,720,600 | 76.87 | 77.70 | 76.12 | 77.66 | 00:00:00 | | 2013-06-04 | 11,379,300 | 77.71 | 78.47 | 76.75 | 77.37 | 00:00:00 | | 2013-06-05 | 8,826,900 | 77.08 | 77.21 | 76.63 | 76.66 | 00:00:00 | | 2013-06-06 | 11,099,900 | 76.56 | 76.97 | 75.83 | 76.82 | 00:00:00 | | 2013-06-07 | 7,839,500 | 77.44 | 78.28 | 77.27 | 77.75 | 00:00:00 | | 2013-06-10 | 8,966,400 | 77.69 | 78.22 | 77.26 | 78.07 | 00:00:00 | | 2013-06-11 | 6,781,200 | 77.68 | 78.75 | 77.45 | 78.12 | 00:00:00 | | 2013-06-12 | 7,834,200 | 78.64 | 78.89 | 77.48 | 77.60 | 00:00:00 | | 2013-06-13 | 6,927,700 | 77.54 | 78.69 | 77.14 | 78.43 | 00:00:00 | | 2013-06-14 | 6,825,900 | 78.49 | 78.79 | 77.67 | 78.03 | 00:00:00 | | 2013-06-17 | 7,359,900 | 78.26 | 79.47 | 78.25 | 78.96 | 00:00:00 | | 2013-06-18 | 6,051,400 | 78.95 | 79.23 | 78.70 | 79.04 | 00:00:00 | | 2013-06-19 | 7,424,500 | 79.05 | 79.47 | 77.59 | 77.61 | 00:00:00 | | 2013-06-20 | 15,555,700 | 77.21 | 77.33 | 75.10 | 75.25 | 00:00:00 | | 2013-06-21 | 20,055,700 | 76.25 | 77.53 | 75.69 | 77.43 | 00:00:00 | | 2013-06-24 | 12,563,300 | 76.95 | 77.43 | 75.63 | 76.58 | 00:00:00 | | 2013-06-25 | 7,909,400 | 77.10 | 77.24 | 76.29 | 76.69 | 00:00:00 | | 2013-06-26 | 7,326,500 | 77.23 | 77.59 | 77.02 | 77.40 | 00:00:00 | | 2013-06-27 | 14,731,500 | 77.96 | 78.38 | 77.57 | 77.67 | 00:00:00 | | 2013-06-28 | 9,865,300 | 77.62 | 77.94 | 76.90 | 76.99 | 00:00:00 | | 2013-07-01 | 6,699,200 | 77.02 | 78.45 | 77.00 | 78.02 | 00:00:00 | | 2013-07-02 | 10,228,500 | 77.95 | 78.61 | 77.71 | 78.44 | 00:00:00 | | 2013-07-03 | 5,339,900 | 78.28 | 78.75 | 77.43 | 78.57 | 00:00:00 | | 2013-07-05 | 7,264,700 | 78.89 | 79.02 | 77.78 | 78.34 | 00:00:00 | | 2013-07-08 | 11,141,400 | 78.54 | 79.08 | 78.50 | 78.76 | 00:00:00 | | 2013-07-09 | 11,456,200 | 79.07 | 79.90 | 79.07 | 79.57 | 00:00:00 | | 2013-07-10 | 6,862,800 | 79.65 | 80.10 | 79.30 | 79.80 | 00:00:00 | | 2013-07-11 | 9,185,400 | 80.55 | 80.99 | 80.29 | 80.77 | 00:00:00 | | 2013-07-12 | 12,586,300 | 80.67 | 81.64 | 80.67 | 81.55 | 00:00:00 | | 2013-07-15 | 10,024,700 | 81.37 | 81.59 | 80.85 | 81.51 | 00:00:00 | | 2013-07-16 | 11,208,600 | 81.32 | 81.37 | 80.91 | 80.97 | 00:00:00 | | 2013-07-17 | 7,644,300 | 80.49 | 80.85 | 80.01 | 80.09 | 00:00:00 | | 2013-07-18 | 5,526,000 | 80.03 | 80.75 | 80.03 | 80.30 | 00:00:00 | | 2013-07-19 | 7,862,600 | 80.36 | 81.41 | 80.05 | 81.37 | 00:00:00 | | 2013-07-22 | 4,813,600 | 81.23 | 81.45 | 80.90 | 81.22 | 00:00:00 | | 2013-07-23 | 4,311,700 | 81.22 | 81.40 | 80.78 | 80.95 | 00:00:00 | | 2013-07-24 | 5,606,600 | 80.95 | 81.00 | 80.13 | 80.27 | 00:00:00 | | 2013-07-25 | 6,239,900 | 80.01 | 80.57 | 79.84 | 80.41 | 00:00:00 | | 2013-07-26 | 6,543,500 | 80.02 | 80.42 | 79.39 | 80.39 | 00:00:00 | | 2013-07-29 | 4,389,400 | 80.10 | 80.45 | 80.05 | 80.09 | 00:00:00 | | 2013-07-30 | 6,434,100 | 80.49 | 80.90 | 80.16 | 80.44 | 00:00:00 | | 2013-07-31 | 11,857,000 | 80.44 | 81.41 | 80.16 | 80.30 | 00:00:00 | | 2013-08-01 | 10,724,800 | 81.62 | 82.23 | 81.21 | 81.64 | 00:00:00 | | 2013-08-02 | 6,596,600 | 81.42 | 81.50 | 80.56 | 81.29 | 00:00:00 | | 2013-08-05 | 4,662,800 | 81.05 | 81.65 | 80.96 | 81.40 | 00:00:00 | | 2013-08-06 | 6,212,500 | 81.30 | 81.97 | 81.30 | 81.74 | 00:00:00 | | 2013-08-07 | 5,828,500 | 81.41 | 82.21 | 81.38 | 81.96 | 00:00:00 | | 2013-08-08 | 6,207,900 | 82.11 | 82.40 | 81.51 | 82.17 | 00:00:00 | | 2013-08-09 | 6,127,200 | 81.92 | 82.06 | 81.19 | 81.64 | 00:00:00 | | 2013-08-12 | 4,922,200 | 81.23 | 81.73 | 81.04 | 81.62 | 00:00:00 | | 2013-08-13 | 4,936,400 | 81.78 | 81.99 | 81.33 | 81.66 | 00:00:00 | | 2013-08-14 | 5,167,500 | 81.67 | 81.78 | 81.19 | 81.25 | 00:00:00 | | 2013-08-15 | 7,415,300 | 80.96 | 81.08 | 80.17 | 80.48 | 00:00:00 | | 2013-08-16 | 9,451,600 | 80.27 | 80.48 | 79.06 | 79.90 | 00:00:00 | | 2013-08-19 | 5,947,900 | 79.64 | 80.09 | 79.42 | 79.59 | 00:00:00 | | 2013-08-20 | 5,172,500 | 79.72 | 80.10 | 79.28 | 79.53 | 00:00:00 | | 2013-08-21 | 7,390,900 | 79.50 | 80.12 | 79.05 | 79.38 | 00:00:00 | | 2013-08-22 | 6,274,400 | 79.30 | 80.05 | 78.87 | 79.77 | 00:00:00 | | 2013-08-23 | 5,219,600 | 79.87 | 80.07 | 79.59 | 80.01 | 00:00:00 | | 2013-08-26 | 6,358,900 | 79.92 | 79.98 | 78.53 | 78.54 | 00:00:00 | | 2013-08-27 | 7,052,200 | 77.87 | 78.36 | 77.33 | 77.97 | 00:00:00 | | 2013-08-28 | 9,008,500 | 77.86 | 77.86 | 76.85 | 76.85 | 00:00:00 | | 2013-08-29 | 5,961,000 | 76.76 | 77.84 | 76.42 | 77.31 | 00:00:00 | | 2013-08-30 | 9,039,100 | 77.53 | 78.07 | 73.61 | 77.89 | 00:00:00 | | 2013-09-03 | 6,743,800 | 78.27 | 78.42 | 77.44 | 77.75 | 00:00:00 | | 2013-09-04 | 6,031,300 | 77.52 | 77.75 | 77.12 | 77.49 | 00:00:00 | | 2013-09-05 | 7,163,200 | 77.58 | 77.63 | 76.83 | 77.14 | 00:00:00 | | 2013-09-06 | 6,977,400 | 77.12 | 77.61 | 76.40 | 77.15 | 00:00:00 | | 2013-09-09 | 6,089,300 | 77.37 | 78.20 | 77.37 | 78.16 | 00:00:00 | | 2013-09-10 | 6,650,200 | 78.50 | 78.64 | 77.78 | 77.95 | 00:00:00 | | 2013-09-11 | 7,049,800 | 77.26 | 78.27 | 77.25 | 78.27 | 00:00:00 | | 2013-09-12 | 6,944,900 | 78.40 | 78.80 | 78.17 | 78.26 | 00:00:00 | | 2013-09-13 | 4,894,100 | 78.44 | 79.18 | 78.41 | 79.05 | 00:00:00 | | 2013-09-16 | 7,512,800 | 79.72 | 80.21 | 79.71 | 80.16 | 00:00:00 | | 2013-09-17 | 5,457,700 | 79.96 | 80.25 | 79.64 | 79.83 | 00:00:00 | | 2013-09-18 | 10,372,100 | 79.06 | 80.48 | 78.53 | 80.30 | 00:00:00 | | 2013-09-19 | 8,157,300 | 80.50 | 80.53 | 79.78 | 80.12 | 00:00:00 | | 2013-09-20 | 11,146,100 | 80.09 | 80.18 | 79.39 | 79.39 | 00:00:00 | | 2013-09-23 | 6,304,900 | 79.20 | 79.58 | 78.67 | 79.28 | 00:00:00 | | 2013-09-24 | 7,692,100 | 78.97 | 79.48 | 78.59 | 78.62 | 00:00:00 | | 2013-09-25 | 7,589,300 | 78.84 | 79.00 | 77.71 | 77.72 | 00:00:00 | | 2013-09-26 | 4,632,600 | 77.91 | 78.14 | 77.62 | 78.05 | 00:00:00 | | 2013-09-27 | 6,551,300 | 77.75 | 77.75 | 76.77 | 77.21 | 00:00:00 | | 2013-09-30 | 15,028,300 | 76.80 | 77.16 | 75.35 | 75.59 | 00:00:00 | | 2013-10-01 | 8,076,100 | 75.52 | 76.50 | 75.44 | 76.16 | 00:00:00 | | 2013-10-02 | 8,522,900 | 75.91 | 76.14 | 75.42 | 75.93 | 00:00:00 | | 2013-10-03 | 9,251,600 | 75.89 | 76.14 | 75.20 | 75.84 | 00:00:00 | | 2013-10-04 | 4,984,700 | 75.98 | 76.12 | 75.51 | 76.02 | 00:00:00 | | 2013-10-07 | 6,373,300 | 75.66 | 76.10 | 75.48 | 75.65 | 00:00:00 | | 2013-10-08 | 9,656,600 | 76.39 | 77.00 | 76.05 | 76.33 | 00:00:00 | | 2013-10-09 | 8,470,700 | 76.58 | 77.16 | 76.10 | 76.95 | 00:00:00 | | 2013-10-10 | 10,121,900 | 77.41 | 77.92 | 77.15 | 77.89 | 00:00:00 | | 2013-10-11 | 6,082,200 | 78.00 | 78.49 | 77.81 | 78.48 | 00:00:00 | | 2013-10-14 | 6,326,100 | 78.01 | 78.80 | 77.93 | 78.74 | 00:00:00 | | 2013-10-15 | 11,192,500 | 78.38 | 78.61 | 77.44 | 77.60 | 00:00:00 | | 2013-10-16 | 6,538,500 | 77.35 | 78.49 | 77.26 | 78.34 | 00:00:00 | | 2013-10-17 | 8,671,300 | 78.19 | 79.47 | 77.98 | 79.42 | 00:00:00 | | 2013-10-18 | 7,958,500 | 79.39 | 79.57 | 78.78 | 79.41 | 00:00:00 | | 2013-10-21 | 6,456,200 | 79.27 | 79.32 | 78.44 | 78.97 | 00:00:00 | | 2013-10-22 | 9,572,300 | 79.31 | 80.61 | 79.28 | 80.38 | 00:00:00 | | 2013-10-23 | 8,960,700 | 80.34 | 81.25 | 80.25 | 80.91 | 00:00:00 | | 2013-10-24 | 7,521,100 | 80.77 | 80.95 | 80.25 | 80.61 | 00:00:00 | | 2013-10-25 | 9,606,500 | 80.55 | 80.72 | 79.51 | 80.00 | 00:00:00 | | 2013-10-28 | 9,820,900 | 80.11 | 81.86 | 79.95 | 81.30 | 00:00:00 | | 2013-10-29 | 9,482,900 | 81.46 | 82.62 | 81.10 | 82.46 | 00:00:00 | | 2013-10-30 | 6,490,000 | 82.53 | 82.56 | 81.23 | 81.52 | 00:00:00 | | 2013-10-31 | 7,786,800 | 81.20 | 81.60 | 80.72 | 80.75 | 00:00:00 | | 2013-11-01 | 6,802,300 | 80.68 | 81.33 | 80.64 | 81.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
