|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,784,400 | 71.62 | 72.62 | 71.25 | 72.44 | 00:00:00 | | 2000-12-14 | 6,285,000 | 71.50 | 74.75 | 71.37 | 73.50 | 00:00:00 | | 2000-12-15 | 12,218,400 | 71.37 | 73.81 | 71.37 | 71.37 | 00:00:00 | | 2000-12-18 | 5,726,600 | 72.62 | 73.37 | 71.94 | 72.62 | 00:00:00 | | 2000-12-19 | 5,351,600 | 72.69 | 74.75 | 71.81 | 73.12 | 00:00:00 | | 2000-12-20 | 8,324,800 | 72.62 | 74.87 | 71.87 | 72.56 | 00:00:00 | | 2000-12-21 | 6,419,800 | 72.56 | 74.87 | 72.31 | 74.50 | 00:00:00 | | 2000-12-22 | 5,491,800 | 74.50 | 74.50 | 72.50 | 73.75 | 00:00:00 | | 2000-12-26 | 3,554,400 | 73.69 | 74.75 | 72.75 | 74.44 | 00:00:00 | | 2000-12-27 | 14,896,000 | 74.37 | 79.31 | 74.00 | 76.50 | 00:00:00 | | 2000-12-28 | 6,080,000 | 77.00 | 77.62 | 75.31 | 77.25 | 00:00:00 | | 2000-12-29 | 5,280,000 | 77.50 | 78.94 | 76.37 | 78.44 | 00:00:00 | | 2001-01-02 | 6,847,800 | 78.12 | 78.87 | 76.75 | 78.50 | 00:00:00 | | 2001-01-03 | 11,180,000 | 78.50 | 79.19 | 74.00 | 74.62 | 00:00:00 | | 2001-01-04 | 8,341,600 | 74.56 | 74.62 | 71.31 | 72.31 | 00:00:00 | | 2001-01-05 | 8,553,800 | 72.25 | 75.44 | 71.62 | 74.94 | 00:00:00 | | 2001-01-08 | 7,241,800 | 74.31 | 77.31 | 74.25 | 76.56 | 00:00:00 | | 2001-01-09 | 9,482,600 | 75.75 | 75.75 | 73.62 | 74.62 | 00:00:00 | | 2001-01-10 | 5,750,600 | 73.62 | 74.50 | 72.44 | 73.81 | 00:00:00 | | 2001-01-11 | 5,691,800 | 73.81 | 74.12 | 71.75 | 72.75 | 00:00:00 | | 2001-01-12 | 7,568,000 | 73.25 | 73.31 | 70.06 | 70.31 | 00:00:00 | | 2001-01-16 | 4,671,000 | 70.94 | 72.50 | 70.50 | 71.94 | 00:00:00 | | 2001-01-17 | 7,610,400 | 71.62 | 71.75 | 69.94 | 70.19 | 00:00:00 | | 2001-01-18 | 6,797,400 | 70.12 | 72.25 | 69.75 | 70.81 | 00:00:00 | | 2001-01-19 | 6,254,800 | 70.06 | 70.62 | 69.75 | 69.94 | 00:00:00 | | 2001-01-22 | 6,206,800 | 69.87 | 70.50 | 68.25 | 69.12 | 00:00:00 | | 2001-01-23 | 5,566,000 | 68.69 | 70.75 | 68.31 | 69.44 | 00:00:00 | | 2001-01-24 | 4,528,200 | 69.87 | 70.12 | 68.12 | 69.94 | 00:00:00 | | 2001-01-25 | 5,454,800 | 69.25 | 70.69 | 69.00 | 69.94 | 00:00:00 | | 2001-01-26 | 6,207,600 | 70.62 | 71.50 | 68.75 | 69.25 | 00:00:00 | | 2001-01-29 | 9,223,600 | 69.00 | 69.24 | 66.75 | 66.85 | 00:00:00 | | 2001-01-30 | 11,224,800 | 69.50 | 71.40 | 69.25 | 71.10 | 00:00:00 | | 2001-01-31 | 8,331,800 | 71.00 | 72.00 | 69.50 | 71.84 | 00:00:00 | | 2001-02-01 | 7,553,400 | 72.00 | 74.13 | 71.84 | 73.95 | 00:00:00 | | 2001-02-02 | 7,393,400 | 74.30 | 74.55 | 73.30 | 73.76 | 00:00:00 | | 2001-02-05 | 6,786,400 | 73.99 | 75.29 | 73.77 | 74.35 | 00:00:00 | | 2001-02-06 | 7,190,800 | 74.85 | 74.95 | 72.80 | 74.12 | 00:00:00 | | 2001-02-07 | 7,486,600 | 73.85 | 75.90 | 72.21 | 75.19 | 00:00:00 | | 2001-02-08 | 3,758,200 | 75.19 | 75.35 | 74.40 | 74.90 | 00:00:00 | | 2001-02-09 | 4,526,000 | 75.09 | 75.50 | 74.50 | 74.99 | 00:00:00 | | 2001-02-12 | 5,044,400 | 74.99 | 75.75 | 74.36 | 75.10 | 00:00:00 | | 2001-02-13 | 5,788,000 | 74.90 | 74.90 | 73.56 | 74.55 | 00:00:00 | | 2001-02-14 | 4,531,400 | 74.50 | 74.50 | 73.50 | 73.69 | 00:00:00 | | 2001-02-15 | 7,421,400 | 73.15 | 74.40 | 73.07 | 73.86 | 00:00:00 | | 2001-02-16 | 7,089,800 | 74.49 | 75.09 | 74.30 | 74.84 | 00:00:00 | | 2001-02-20 | 6,363,800 | 75.45 | 75.78 | 74.82 | 75.71 | 00:00:00 | | 2001-02-21 | 7,958,600 | 76.50 | 77.03 | 76.15 | 76.80 | 00:00:00 | | 2001-02-22 | 6,889,800 | 77.00 | 77.15 | 74.76 | 76.10 | 00:00:00 | | 2001-02-23 | 5,474,400 | 75.90 | 75.90 | 73.70 | 75.03 | 00:00:00 | | 2001-02-26 | 12,062,800 | 72.25 | 72.26 | 70.13 | 71.11 | 00:00:00 | | 2001-02-27 | 9,067,200 | 71.00 | 71.49 | 70.26 | 70.70 | 00:00:00 | | 2001-02-28 | 7,185,000 | 70.70 | 71.20 | 69.85 | 70.50 | 00:00:00 | | 2001-03-01 | 8,327,000 | 70.00 | 70.65 | 68.25 | 68.65 | 00:00:00 | | 2001-03-02 | 5,813,800 | 67.80 | 69.80 | 67.76 | 69.65 | 00:00:00 | | 2001-03-05 | 5,362,400 | 70.90 | 71.40 | 69.80 | 70.16 | 00:00:00 | | 2001-03-06 | 5,177,400 | 69.65 | 69.66 | 68.70 | 69.05 | 00:00:00 | | 2001-03-07 | 3,833,400 | 68.60 | 69.45 | 68.01 | 68.52 | 00:00:00 | | 2001-03-08 | 5,234,200 | 68.90 | 71.20 | 68.30 | 71.00 | 00:00:00 | | 2001-03-09 | 5,324,200 | 70.25 | 70.40 | 68.66 | 69.14 | 00:00:00 | | 2001-03-12 | 6,741,200 | 68.75 | 70.60 | 68.00 | 68.25 | 00:00:00 | | 2001-03-13 | 5,364,200 | 68.35 | 68.95 | 67.26 | 68.14 | 00:00:00 | | 2001-03-14 | 6,453,400 | 67.00 | 67.70 | 66.38 | 66.60 | 00:00:00 | | 2001-03-15 | 9,028,800 | 66.75 | 66.99 | 63.90 | 64.94 | 00:00:00 | | 2001-03-16 | 10,995,000 | 64.55 | 65.93 | 63.88 | 64.70 | 00:00:00 | | 2001-03-19 | 7,450,800 | 64.90 | 67.15 | 64.55 | 65.90 | 00:00:00 | | 2001-03-20 | 6,540,200 | 65.90 | 68.20 | 65.60 | 65.90 | 00:00:00 | | 2001-03-21 | 10,156,400 | 65.80 | 65.80 | 63.00 | 63.20 | 00:00:00 | | 2001-03-22 | 12,140,800 | 62.80 | 63.25 | 60.30 | 62.75 | 00:00:00 | | 2001-03-23 | 10,576,200 | 61.60 | 61.95 | 59.86 | 60.20 | 00:00:00 | | 2001-03-26 | 9,347,000 | 61.00 | 61.10 | 59.25 | 60.42 | 00:00:00 | | 2001-03-27 | 8,022,800 | 61.00 | 62.80 | 60.91 | 62.18 | 00:00:00 | | 2001-03-28 | 6,436,000 | 61.80 | 62.75 | 60.70 | 62.07 | 00:00:00 | | 2001-03-29 | 6,630,200 | 62.07 | 63.05 | 60.60 | 61.25 | 00:00:00 | | 2001-03-30 | 5,598,600 | 61.50 | 62.80 | 60.50 | 62.60 | 00:00:00 | | 2001-04-02 | 5,976,800 | 63.00 | 63.65 | 61.06 | 61.60 | 00:00:00 | | 2001-04-03 | 6,508,200 | 61.05 | 61.74 | 60.07 | 61.10 | 00:00:00 | | 2001-04-04 | 8,031,000 | 60.40 | 60.99 | 58.90 | 60.87 | 00:00:00 | | 2001-04-05 | 6,476,400 | 61.00 | 61.65 | 60.00 | 61.55 | 00:00:00 | | 2001-04-06 | 6,028,200 | 61.50 | 62.37 | 59.90 | 61.68 | 00:00:00 | | 2001-04-09 | 5,214,200 | 62.00 | 62.00 | 59.95 | 60.34 | 00:00:00 | | 2001-04-10 | 10,685,000 | 60.00 | 60.20 | 57.75 | 58.70 | 00:00:00 | | 2001-04-11 | 7,588,000 | 58.00 | 59.05 | 57.46 | 58.98 | 00:00:00 | | 2001-04-12 | 5,797,000 | 58.90 | 59.43 | 58.10 | 58.80 | 00:00:00 | | 2001-04-16 | 5,505,200 | 59.20 | 59.94 | 58.04 | 59.15 | 00:00:00 | | 2001-04-17 | 13,986,000 | 58.30 | 58.65 | 55.96 | 57.40 | 00:00:00 | | 2001-04-18 | 10,262,400 | 57.75 | 60.00 | 56.75 | 57.43 | 00:00:00 | | 2001-04-19 | 7,997,400 | 57.90 | 58.99 | 57.50 | 58.96 | 00:00:00 | | 2001-04-20 | 8,089,000 | 58.71 | 59.62 | 57.68 | 58.00 | 00:00:00 | | 2001-04-23 | 5,976,400 | 58.00 | 58.45 | 57.77 | 58.05 | 00:00:00 | | 2001-04-24 | 10,960,400 | 57.00 | 57.74 | 56.20 | 56.64 | 00:00:00 | | 2001-04-25 | 7,399,400 | 56.80 | 57.84 | 56.70 | 57.56 | 00:00:00 | | 2001-04-26 | 7,198,600 | 58.10 | 58.30 | 57.78 | 58.30 | 00:00:00 | | 2001-04-27 | 5,565,600 | 58.40 | 59.83 | 58.10 | 59.83 | 00:00:00 | | 2001-04-30 | 8,330,400 | 60.05 | 60.29 | 59.25 | 60.05 | 00:00:00 | | 2001-05-01 | 17,375,600 | 62.80 | 64.84 | 62.25 | 64.18 | 00:00:00 | | 2001-05-02 | 12,807,600 | 64.85 | 64.85 | 63.50 | 64.15 | 00:00:00 | | 2001-05-03 | 7,941,000 | 64.75 | 64.75 | 63.68 | 64.27 | 00:00:00 | | 2001-05-04 | 5,643,200 | 63.75 | 64.51 | 63.25 | 64.27 | 00:00:00 | | 2001-05-07 | 3,697,800 | 64.40 | 64.95 | 63.90 | 64.65 | 00:00:00 | | 2001-05-08 | 4,498,000 | 64.50 | 64.76 | 63.54 | 64.50 | 00:00:00 | | 2001-05-09 | 8,785,200 | 64.50 | 66.24 | 63.95 | 66.19 | 00:00:00 | | 2001-05-10 | 4,691,800 | 66.45 | 66.50 | 65.10 | 65.84 | 00:00:00 | | 2001-05-11 | 3,251,400 | 65.84 | 66.28 | 65.15 | 65.50 | 00:00:00 | | 2001-05-14 | 2,792,800 | 65.99 | 66.17 | 65.30 | 66.05 | 00:00:00 | | 2001-05-15 | 4,654,200 | 66.06 | 66.24 | 65.42 | 65.98 | 00:00:00 | | 2001-05-16 | 6,935,400 | 66.30 | 68.29 | 66.15 | 68.29 | 00:00:00 | | 2001-05-17 | 6,360,800 | 67.75 | 68.30 | 66.70 | 67.15 | 00:00:00 | | 2001-05-18 | 4,777,200 | 67.16 | 67.48 | 66.42 | 67.48 | 00:00:00 | | 2001-05-21 | 11,720,800 | 65.00 | 66.15 | 64.40 | 65.25 | 00:00:00 | | 2001-05-22 | 8,073,400 | 65.30 | 65.60 | 63.95 | 64.00 | 00:00:00 | | 2001-05-23 | 6,547,800 | 64.60 | 64.93 | 63.65 | 64.19 | 00:00:00 | | 2001-05-24 | 5,160,200 | 64.00 | 64.59 | 63.55 | 64.25 | 00:00:00 | | 2001-05-25 | 4,353,000 | 64.25 | 64.30 | 63.26 | 63.50 | 00:00:00 | | 2001-05-29 | 5,719,800 | 63.80 | 64.64 | 63.55 | 64.64 | 00:00:00 | | 2001-05-30 | 4,669,400 | 64.60 | 64.97 | 63.69 | 64.37 | 00:00:00 | | 2001-05-31 | 4,268,800 | 64.00 | 64.50 | 63.81 | 64.24 | 00:00:00 | | 2001-06-01 | 3,730,800 | 64.23 | 64.24 | 63.25 | 63.51 | 00:00:00 | | 2001-06-04 | 4,917,600 | 63.50 | 63.74 | 63.04 | 63.60 | 00:00:00 | | 2001-06-05 | 5,336,600 | 63.61 | 64.12 | 63.25 | 64.08 | 00:00:00 | | 2001-06-06 | 7,914,200 | 65.25 | 66.30 | 64.51 | 64.67 | 00:00:00 | | 2001-06-07 | 5,066,400 | 64.75 | 65.60 | 64.70 | 64.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
