|
 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 | | 2013-11-01 | 6,802,300 | 80.68 | 81.33 | 80.64 | 81.15 | 00:00:00 | | 2013-11-04 | 5,460,100 | 81.46 | 81.73 | 80.91 | 81.33 | 00:00:00 | | 2013-11-05 | 4,949,300 | 81.13 | 81.74 | 80.85 | 81.43 | 00:00:00 | | 2013-11-06 | 9,388,600 | 81.64 | 83.10 | 81.33 | 82.81 | 00:00:00 | | 2013-11-07 | 10,087,700 | 82.91 | 83.10 | 82.11 | 82.32 | 00:00:00 | | 2013-11-08 | 9,768,400 | 82.28 | 82.57 | 81.67 | 82.51 | 00:00:00 | | 2013-11-11 | 6,173,600 | 82.35 | 82.68 | 82.02 | 82.26 | 00:00:00 | | 2013-11-12 | 8,201,700 | 82.23 | 83.04 | 82.12 | 82.80 | 00:00:00 | | 2013-11-13 | 7,581,600 | 82.57 | 83.50 | 82.46 | 83.50 | 00:00:00 | | 2013-11-14 | 7,580,500 | 83.43 | 84.46 | 83.43 | 84.32 | 00:00:00 | | 2013-11-15 | 9,664,700 | 84.17 | 84.92 | 84.16 | 84.84 | 00:00:00 | | 2013-11-18 | 8,507,300 | 84.79 | 84.94 | 84.18 | 84.57 | 00:00:00 | | 2013-11-19 | 7,924,200 | 84.31 | 84.59 | 84.21 | 84.34 | 00:00:00 | | 2013-11-20 | 7,680,900 | 84.31 | 84.98 | 84.24 | 84.69 | 00:00:00 | | 2013-11-21 | 7,287,700 | 84.84 | 84.89 | 84.51 | 84.67 | 00:00:00 | | 2013-11-22 | 7,436,200 | 84.53 | 85.00 | 84.23 | 84.95 | 00:00:00 | | 2013-11-25 | 9,670,500 | 84.96 | 85.82 | 84.85 | 85.41 | 00:00:00 | | 2013-11-26 | 7,111,600 | 85.20 | 85.76 | 84.64 | 84.64 | 00:00:00 | | 2013-11-27 | 4,905,000 | 84.88 | 84.89 | 84.02 | 84.28 | 00:00:00 | | 2013-11-29 | 4,954,500 | 84.77 | 85.21 | 84.15 | 84.22 | 00:00:00 | | 2013-12-02 | 7,497,500 | 84.04 | 84.15 | 83.10 | 83.34 | 00:00:00 | | 2013-12-03 | 7,533,200 | 83.30 | 84.00 | 83.23 | 83.83 | 00:00:00 | | 2013-12-04 | 6,807,200 | 83.38 | 83.49 | 82.59 | 83.35 | 00:00:00 | | 2013-12-05 | 8,186,600 | 83.39 | 83.45 | 82.30 | 82.69 | 00:00:00 | | 2013-12-06 | 7,189,400 | 83.23 | 84.53 | 83.17 | 84.52 | 00:00:00 | | 2013-12-09 | 7,395,300 | 84.48 | 84.94 | 84.34 | 84.78 | 00:00:00 | | 2013-12-10 | 7,373,300 | 84.41 | 84.43 | 83.43 | 83.65 | 00:00:00 | | 2013-12-11 | 9,702,400 | 83.74 | 84.50 | 83.61 | 84.02 | 00:00:00 | | 2013-12-12 | 10,157,800 | 83.82 | 83.87 | 81.93 | 82.30 | 00:00:00 | | 2013-12-13 | 7,441,600 | 82.32 | 82.46 | 81.56 | 82.37 | 00:00:00 | | 2013-12-16 | 8,849,700 | 82.72 | 83.07 | 81.60 | 81.69 | 00:00:00 | | 2013-12-17 | 11,416,400 | 81.79 | 81.85 | 80.69 | 80.91 | 00:00:00 | | 2013-12-18 | 12,036,100 | 81.21 | 82.42 | 80.48 | 82.38 | 00:00:00 | | 2013-12-19 | 6,442,600 | 81.98 | 82.29 | 81.51 | 81.90 | 00:00:00 | | 2013-12-20 | 13,206,100 | 81.98 | 82.54 | 81.82 | 81.84 | 00:00:00 | | 2013-12-23 | 8,653,600 | 82.14 | 82.14 | 81.01 | 81.31 | 00:00:00 | | 2013-12-24 | 2,899,100 | 81.33 | 81.61 | 81.25 | 81.31 | 00:00:00 | | 2013-12-26 | 5,347,000 | 81.49 | 81.89 | 81.29 | 81.76 | 00:00:00 | | 2013-12-27 | 4,006,000 | 82.09 | 82.48 | 81.86 | 82.01 | 00:00:00 | | 2013-12-30 | 4,145,600 | 82.00 | 82.05 | 81.57 | 82.00 | 00:00:00 | | 2013-12-31 | 5,765,300 | 81.83 | 82.00 | 81.09 | 81.41 | 00:00:00 | | 2014-01-02 | 6,981,700 | 81.33 | 81.36 | 80.32 | 80.54 | 00:00:00 | | 2014-01-03 | 6,925,600 | 80.76 | 80.85 | 80.19 | 80.45 | 00:00:00 | | 2014-01-06 | 7,208,200 | 80.61 | 80.98 | 80.30 | 80.64 | 00:00:00 | | 2014-01-07 | 7,158,200 | 80.71 | 81.58 | 80.62 | 81.42 | 00:00:00 | | 2014-01-08 | 13,458,800 | 80.97 | 81.15 | 80.05 | 80.24 | 00:00:00 | | 2014-01-09 | 10,833,900 | 80.54 | 80.80 | 80.03 | 80.42 | 00:00:00 | | 2014-01-10 | 8,448,300 | 80.59 | 80.89 | 80.20 | 80.30 | 00:00:00 | | 2014-01-13 | 9,360,800 | 80.01 | 80.50 | 79.69 | 80.01 | 00:00:00 | | 2014-01-14 | 8,737,100 | 80.06 | 80.92 | 80.02 | 80.87 | 00:00:00 | | 2014-01-15 | 8,221,900 | 80.70 | 81.18 | 80.25 | 80.79 | 00:00:00 | | 2014-01-16 | 11,673,300 | 80.65 | 80.83 | 80.26 | 80.56 | 00:00:00 | | 2014-01-17 | 13,629,800 | 80.42 | 80.64 | 79.80 | 79.88 | 00:00:00 | | 2014-01-21 | 13,216,400 | 80.59 | 80.72 | 79.54 | 80.18 | 00:00:00 | | 2014-01-22 | 8,455,600 | 79.57 | 79.88 | 79.05 | 79.23 | 00:00:00 | | 2014-01-23 | 12,667,700 | 78.71 | 78.97 | 78.12 | 78.24 | 00:00:00 | | 2014-01-24 | 20,163,200 | 79.33 | 81.70 | 78.78 | 79.18 | 00:00:00 | | 2014-01-27 | 10,395,400 | 79.24 | 79.30 | 78.42 | 78.47 | 00:00:00 | | 2014-01-28 | 10,060,800 | 78.67 | 79.52 | 78.43 | 79.11 | 00:00:00 | | 2014-01-29 | 13,443,100 | 78.80 | 78.80 | 77.38 | 77.64 | 00:00:00 | | 2014-01-30 | 9,450,500 | 78.05 | 78.05 | 76.77 | 76.87 | 00:00:00 | | 2014-01-31 | 12,988,800 | 76.03 | 77.19 | 75.26 | 76.62 | 00:00:00 | | 2014-02-03 | 14,292,700 | 76.69 | 76.76 | 75.60 | 75.70 | 00:00:00 | | 2014-02-04 | 12,055,400 | 76.00 | 76.39 | 75.40 | 76.09 | 00:00:00 | | 2014-02-05 | 9,734,100 | 75.94 | 76.80 | 75.67 | 76.45 | 00:00:00 | | 2014-02-06 | 7,819,700 | 76.53 | 76.99 | 76.48 | 76.90 | 00:00:00 | | 2014-02-07 | 7,259,200 | 76.99 | 77.39 | 76.75 | 77.31 | 00:00:00 | | 2014-02-10 | 8,959,700 | 77.43 | 78.09 | 77.19 | 78.03 | 00:00:00 | | 2014-02-11 | 10,500,800 | 78.10 | 79.11 | 77.64 | 78.84 | 00:00:00 | | 2014-02-12 | 11,019,700 | 78.13 | 78.53 | 77.06 | 77.49 | 00:00:00 | | 2014-02-13 | 7,420,600 | 77.09 | 77.92 | 77.00 | 77.80 | 00:00:00 | | 2014-02-14 | 10,791,900 | 77.69 | 79.75 | 77.25 | 79.40 | 00:00:00 | | 2014-02-18 | 15,750,700 | 79.48 | 79.63 | 77.56 | 77.97 | 00:00:00 | | 2014-02-19 | 8,740,000 | 77.64 | 78.96 | 77.55 | 78.14 | 00:00:00 | | 2014-02-20 | 8,275,200 | 77.96 | 78.44 | 77.50 | 77.92 | 00:00:00 | | 2014-02-21 | 8,089,200 | 78.05 | 78.89 | 77.91 | 77.97 | 00:00:00 | | 2014-02-24 | 7,838,700 | 78.03 | 78.77 | 77.61 | 77.86 | 00:00:00 | | 2014-02-25 | 8,177,500 | 77.73 | 78.31 | 77.40 | 78.12 | 00:00:00 | | 2014-02-26 | 7,764,700 | 78.23 | 78.77 | 77.82 | 77.86 | 00:00:00 | | 2014-02-27 | 6,549,800 | 77.77 | 78.23 | 77.56 | 78.19 | 00:00:00 | | 2014-02-28 | 8,489,600 | 78.24 | 78.91 | 78.01 | 78.66 | 00:00:00 | | 2014-03-03 | 8,598,600 | 78.26 | 78.41 | 77.35 | 77.48 | 00:00:00 | | 2014-03-04 | 8,306,900 | 78.09 | 78.72 | 77.90 | 78.45 | 00:00:00 | | 2014-03-05 | 8,542,300 | 78.32 | 78.41 | 77.55 | 77.82 | 00:00:00 | | 2014-03-06 | 6,475,600 | 78.04 | 78.44 | 77.84 | 78.06 | 00:00:00 | | 2014-03-07 | 5,865,400 | 78.41 | 78.60 | 78.11 | 78.38 | 00:00:00 | | 2014-03-10 | 5,229,900 | 78.29 | 78.57 | 78.20 | 78.53 | 00:00:00 | | 2014-03-11 | 6,595,800 | 78.59 | 79.39 | 78.57 | 78.95 | 00:00:00 | | 2014-03-12 | 7,469,300 | 78.66 | 79.45 | 78.62 | 79.24 | 00:00:00 | | 2014-03-13 | 9,670,800 | 79.32 | 79.76 | 79.19 | 79.19 | 00:00:00 | | 2014-03-14 | 14,837,700 | 79.10 | 79.23 | 78.67 | 78.98 | 00:00:00 | | 2014-03-17 | 8,452,100 | 79.02 | 79.95 | 79.02 | 79.84 | 00:00:00 | | 2014-03-18 | 7,703,200 | 79.84 | 80.08 | 79.51 | 79.77 | 00:00:00 | | 2014-03-19 | 8,607,200 | 79.68 | 79.91 | 78.51 | 78.78 | 00:00:00 | | 2014-03-20 | 8,659,500 | 78.70 | 78.93 | 78.15 | 78.32 | 00:00:00 | | 2014-03-21 | 21,244,400 | 79.04 | 79.75 | 77.88 | 77.88 | 00:00:00 | | 2014-03-24 | 11,201,300 | 78.50 | 79.83 | 78.47 | 79.30 | 00:00:00 | | 2014-03-25 | 8,892,500 | 79.52 | 79.99 | 79.44 | 79.81 | 00:00:00 | | 2014-03-26 | 8,269,800 | 80.03 | 80.18 | 79.33 | 79.50 | 00:00:00 | | 2014-03-27 | 8,134,100 | 79.55 | 80.43 | 79.38 | 79.65 | 00:00:00 | | 2014-03-28 | 6,413,500 | 79.94 | 80.32 | 79.52 | 79.76 | 00:00:00 | | 2014-03-31 | 8,492,800 | 80.00 | 80.83 | 79.55 | 80.60 | 00:00:00 | | 2014-04-01 | 8,222,300 | 80.60 | 80.84 | 80.21 | 80.34 | 00:00:00 | | 2014-04-02 | 6,741,800 | 80.19 | 80.33 | 79.80 | 80.13 | 00:00:00 | | 2014-04-03 | 5,646,000 | 80.28 | 80.58 | 79.93 | 80.10 | 00:00:00 | | 2014-04-04 | 8,649,600 | 80.47 | 80.56 | 79.75 | 79.77 | 00:00:00 | | 2014-04-07 | 13,229,000 | 80.02 | 81.07 | 79.93 | 80.49 | 00:00:00 | | 2014-04-08 | 11,880,700 | 80.51 | 81.38 | 80.02 | 81.35 | 00:00:00 | | 2014-04-09 | 11,550,700 | 81.80 | 82.24 | 81.32 | 81.49 | 00:00:00 | | 2014-04-10 | 12,194,300 | 81.58 | 82.13 | 80.89 | 81.09 | 00:00:00 | | 2014-04-11 | 11,831,400 | 80.98 | 81.66 | 80.50 | 80.76 | 00:00:00 | | 2014-04-14 | 7,105,600 | 81.00 | 81.20 | 80.51 | 80.81 | 00:00:00 | | 2014-04-15 | 9,000,800 | 80.79 | 81.09 | 80.52 | 80.84 | 00:00:00 | | 2014-04-16 | 8,300,700 | 81.28 | 81.88 | 81.03 | 81.65 | 00:00:00 | | 2014-04-17 | 8,374,700 | 81.47 | 81.89 | 81.34 | 81.76 | 00:00:00 | | 2014-04-21 | 6,391,000 | 81.81 | 81.81 | 81.29 | 81.56 | 00:00:00 | | 2014-04-22 | 9,259,100 | 81.54 | 81.67 | 81.15 | 81.25 | 00:00:00 | | 2014-04-23 | 9,577,500 | 80.72 | 80.72 | 79.38 | 80.36 | 00:00:00 | | 2014-04-24 | 9,523,200 | 80.26 | 81.38 | 80.01 | 81.15 | 00:00:00 | | 2014-04-25 | 7,497,400 | 81.20 | 81.58 | 80.97 | 81.41 | 00:00:00 | | 2014-04-28 | 11,595,100 | 81.54 | 82.98 | 81.51 | 82.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
