|
 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 | | 2014-04-28 | 11,595,100 | 81.54 | 82.98 | 81.51 | 82.94 | 00:00:00 | | 2014-04-29 | 7,214,300 | 82.75 | 82.95 | 82.36 | 82.44 | 00:00:00 | | 2014-04-30 | 6,243,300 | 82.39 | 82.75 | 82.24 | 82.55 | 00:00:00 | | 2014-05-01 | 5,305,000 | 82.39 | 82.47 | 81.76 | 82.34 | 00:00:00 | | 2014-05-02 | 6,629,200 | 82.22 | 82.60 | 81.75 | 81.92 | 00:00:00 | | 2014-05-05 | 4,563,600 | 81.64 | 81.88 | 81.47 | 81.70 | 00:00:00 | | 2014-05-06 | 4,591,300 | 81.76 | 81.76 | 81.12 | 81.13 | 00:00:00 | | 2014-05-07 | 6,639,500 | 81.45 | 82.14 | 81.42 | 82.09 | 00:00:00 | | 2014-05-08 | 4,631,200 | 82.06 | 82.32 | 81.82 | 82.16 | 00:00:00 | | 2014-05-09 | 7,303,500 | 82.20 | 82.80 | 82.14 | 82.39 | 00:00:00 | | 2014-05-12 | 7,859,000 | 82.61 | 82.71 | 81.71 | 81.73 | 00:00:00 | | 2014-05-13 | 6,540,200 | 81.94 | 81.98 | 81.42 | 81.61 | 00:00:00 | | 2014-05-14 | 6,867,200 | 81.74 | 81.91 | 81.12 | 81.17 | 00:00:00 | | 2014-05-15 | 9,402,100 | 81.25 | 81.37 | 80.44 | 80.53 | 00:00:00 | | 2014-05-16 | 11,558,900 | 80.63 | 80.76 | 80.00 | 80.33 | 00:00:00 | | 2014-05-19 | 6,068,100 | 80.01 | 80.05 | 79.54 | 79.93 | 00:00:00 | | 2014-05-20 | 7,057,200 | 80.02 | 80.58 | 79.97 | 80.23 | 00:00:00 | | 2014-05-21 | 6,339,800 | 80.34 | 80.67 | 80.02 | 80.49 | 00:00:00 | | 2014-05-22 | 5,561,100 | 80.37 | 80.67 | 80.05 | 80.65 | 00:00:00 | | 2014-05-23 | 4,472,600 | 80.51 | 80.85 | 80.40 | 80.52 | 00:00:00 | | 2014-05-27 | 7,003,800 | 80.55 | 80.58 | 80.05 | 80.08 | 00:00:00 | | 2014-05-28 | 4,201,400 | 80.03 | 80.28 | 80.02 | 80.10 | 00:00:00 | | 2014-05-29 | 3,886,800 | 80.10 | 80.40 | 80.08 | 80.40 | 00:00:00 | | 2014-05-30 | 7,433,000 | 80.25 | 80.85 | 80.17 | 80.79 | 00:00:00 | | 2014-06-02 | 4,331,700 | 80.66 | 80.67 | 80.29 | 80.36 | 00:00:00 | | 2014-06-03 | 6,970,600 | 80.04 | 80.30 | 79.60 | 79.93 | 00:00:00 | | 2014-06-04 | 5,427,700 | 80.00 | 80.22 | 79.64 | 79.86 | 00:00:00 | | 2014-06-05 | 5,787,700 | 80.11 | 80.31 | 79.97 | 80.11 | 00:00:00 | | 2014-06-06 | 5,520,500 | 80.09 | 80.24 | 79.82 | 80.03 | 00:00:00 | | 2014-06-09 | 6,352,500 | 79.91 | 80.24 | 79.85 | 80.09 | 00:00:00 | | 2014-06-10 | 5,658,400 | 80.03 | 80.30 | 80.00 | 80.15 | 00:00:00 | | 2014-06-11 | 7,453,700 | 80.05 | 80.30 | 79.88 | 80.06 | 00:00:00 | | 2014-06-12 | 6,526,800 | 79.82 | 80.03 | 79.69 | 79.76 | 00:00:00 | | 2014-06-13 | 5,214,000 | 79.73 | 79.94 | 79.50 | 79.64 | 00:00:00 | | 2014-06-16 | 5,334,600 | 79.52 | 79.94 | 79.11 | 79.69 | 00:00:00 | | 2014-06-17 | 5,337,300 | 79.61 | 79.79 | 79.35 | 79.58 | 00:00:00 | | 2014-06-18 | 9,614,200 | 79.44 | 79.94 | 79.13 | 79.79 | 00:00:00 | | 2014-06-19 | 12,485,100 | 79.85 | 80.57 | 79.80 | 80.24 | 00:00:00 | | 2014-06-20 | 11,659,900 | 80.44 | 80.50 | 79.83 | 79.93 | 00:00:00 | | 2014-06-23 | 6,938,900 | 80.06 | 80.06 | 79.36 | 79.52 | 00:00:00 | | 2014-06-24 | 8,157,300 | 79.42 | 79.44 | 78.92 | 79.01 | 00:00:00 | | 2014-06-25 | 12,569,300 | 79.04 | 79.36 | 78.65 | 79.32 | 00:00:00 | | 2014-06-26 | 7,258,800 | 79.24 | 79.29 | 78.59 | 78.62 | 00:00:00 | | 2014-06-27 | 8,974,900 | 78.60 | 79.19 | 78.52 | 79.02 | 00:00:00 | | 2014-06-30 | 10,297,700 | 79.01 | 79.46 | 78.43 | 78.59 | 00:00:00 | | 2014-07-01 | 8,421,200 | 78.87 | 79.41 | 78.51 | 79.28 | 00:00:00 | | 2014-07-02 | 6,276,600 | 79.56 | 79.86 | 79.44 | 79.56 | 00:00:00 | | 2014-07-03 | 5,501,100 | 79.93 | 80.14 | 79.64 | 79.98 | 00:00:00 | | 2014-07-07 | 6,673,600 | 79.75 | 80.20 | 79.66 | 80.19 | 00:00:00 | | 2014-07-08 | 9,150,200 | 80.03 | 80.85 | 79.91 | 80.56 | 00:00:00 | | 2014-07-09 | 12,113,100 | 80.66 | 81.80 | 80.50 | 81.67 | 00:00:00 | | 2014-07-10 | 8,786,500 | 81.27 | 81.91 | 81.19 | 81.61 | 00:00:00 | | 2014-07-11 | 7,508,900 | 81.06 | 81.57 | 81.00 | 81.16 | 00:00:00 | | 2014-07-14 | 6,802,000 | 81.36 | 81.74 | 81.30 | 81.32 | 00:00:00 | | 2014-07-15 | 9,637,600 | 81.51 | 81.52 | 81.09 | 81.26 | 00:00:00 | | 2014-07-16 | 8,940,500 | 80.90 | 81.20 | 80.75 | 80.94 | 00:00:00 | | 2014-07-17 | 5,844,700 | 80.99 | 81.22 | 80.39 | 80.40 | 00:00:00 | | 2014-07-18 | 6,502,400 | 80.55 | 80.75 | 80.16 | 80.55 | 00:00:00 | | 2014-07-21 | 4,434,300 | 80.33 | 80.40 | 79.95 | 80.28 | 00:00:00 | | 2014-07-22 | 6,073,200 | 80.29 | 80.58 | 79.77 | 80.10 | 00:00:00 | | 2014-07-23 | 5,891,200 | 80.33 | 80.50 | 79.82 | 79.99 | 00:00:00 | | 2014-07-24 | 6,273,100 | 80.12 | 80.32 | 79.85 | 80.26 | 00:00:00 | | 2014-07-25 | 6,281,100 | 80.02 | 80.16 | 79.37 | 79.56 | 00:00:00 | | 2014-07-28 | 6,757,300 | 79.41 | 79.62 | 78.85 | 79.26 | 00:00:00 | | 2014-07-29 | 6,419,600 | 79.09 | 79.50 | 78.65 | 78.65 | 00:00:00 | | 2014-07-30 | 8,284,900 | 78.70 | 79.01 | 78.14 | 78.16 | 00:00:00 | | 2014-07-31 | 11,235,600 | 77.76 | 78.01 | 77.29 | 77.32 | 00:00:00 | | 2014-08-01 | 18,110,700 | 79.25 | 80.67 | 78.83 | 79.65 | 00:00:00 | | 2014-08-04 | 12,075,300 | 79.46 | 79.46 | 78.66 | 79.22 | 00:00:00 | | 2014-08-05 | 7,995,900 | 78.99 | 79.74 | 78.98 | 79.41 | 00:00:00 | | 2014-08-06 | 12,839,000 | 79.40 | 81.30 | 79.27 | 81.09 | 00:00:00 | | 2014-08-07 | 7,904,000 | 81.02 | 81.18 | 80.01 | 80.14 | 00:00:00 | | 2014-08-08 | 6,215,600 | 80.05 | 81.03 | 80.04 | 80.95 | 00:00:00 | | 2014-08-11 | 8,188,000 | 81.23 | 81.87 | 81.03 | 81.48 | 00:00:00 | | 2014-08-12 | 6,591,200 | 81.50 | 81.86 | 81.21 | 81.42 | 00:00:00 | | 2014-08-13 | 5,472,200 | 81.64 | 81.80 | 81.11 | 81.48 | 00:00:00 | | 2014-08-14 | 5,930,700 | 81.59 | 82.04 | 81.44 | 81.95 | 00:00:00 | | 2014-08-15 | 7,418,400 | 82.23 | 82.23 | 81.18 | 81.78 | 00:00:00 | | 2014-08-18 | 8,450,500 | 81.99 | 82.85 | 81.81 | 82.44 | 00:00:00 | | 2014-08-19 | 6,867,700 | 82.35 | 82.87 | 82.12 | 82.69 | 00:00:00 | | 2014-08-20 | 4,581,800 | 82.46 | 82.94 | 82.46 | 82.81 | 00:00:00 | | 2014-08-21 | 7,099,800 | 82.80 | 83.47 | 82.69 | 83.28 | 00:00:00 | | 2014-08-22 | 6,978,500 | 83.16 | 83.66 | 83.14 | 83.39 | 00:00:00 | | 2014-08-25 | 5,586,800 | 83.74 | 83.82 | 83.31 | 83.54 | 00:00:00 | | 2014-08-26 | 5,188,400 | 83.61 | 83.83 | 83.33 | 83.38 | 00:00:00 | | 2014-08-27 | 4,248,300 | 83.43 | 83.60 | 83.16 | 83.31 | 00:00:00 | | 2014-08-28 | 4,278,700 | 83.02 | 83.22 | 82.76 | 83.03 | 00:00:00 | | 2014-08-29 | 4,901,300 | 83.09 | 83.13 | 82.60 | 83.11 | 00:00:00 | | 2014-09-02 | 5,528,900 | 83.21 | 83.49 | 82.71 | 82.98 | 00:00:00 | | 2014-09-03 | 5,851,800 | 83.26 | 83.48 | 82.77 | 82.90 | 00:00:00 | | 2014-09-04 | 7,444,200 | 82.92 | 83.75 | 82.78 | 83.70 | 00:00:00 | | 2014-09-05 | 5,888,900 | 83.44 | 83.80 | 83.07 | 83.77 | 00:00:00 | | 2014-09-08 | 4,899,600 | 83.57 | 83.60 | 83.13 | 83.32 | 00:00:00 | | 2014-09-09 | 5,202,900 | 83.05 | 83.29 | 82.83 | 82.99 | 00:00:00 | | 2014-09-10 | 6,715,300 | 83.20 | 83.96 | 83.15 | 83.64 | 00:00:00 | | 2014-09-11 | 6,341,600 | 83.61 | 83.75 | 83.37 | 83.49 | 00:00:00 | | 2014-09-12 | 6,358,500 | 83.21 | 83.38 | 82.86 | 83.26 | 00:00:00 | | 2014-09-15 | 7,004,700 | 83.18 | 84.25 | 83.14 | 83.87 | 00:00:00 | | 2014-09-16 | 7,143,800 | 83.58 | 84.45 | 83.56 | 84.08 | 00:00:00 | | 2014-09-17 | 8,273,800 | 84.02 | 84.50 | 83.93 | 84.16 | 00:00:00 | | 2014-09-18 | 5,309,200 | 84.18 | 84.44 | 84.07 | 84.19 | 00:00:00 | | 2014-09-19 | 11,377,700 | 84.52 | 84.77 | 84.18 | 84.47 | 00:00:00 | | 2014-09-22 | 8,397,100 | 84.64 | 84.95 | 84.49 | 84.81 | 00:00:00 | | 2014-09-23 | 7,723,500 | 84.65 | 84.92 | 84.44 | 84.44 | 00:00:00 | | 2014-09-24 | 11,675,000 | 84.33 | 85.40 | 84.33 | 85.24 | 00:00:00 | | 2014-09-25 | 8,212,300 | 85.02 | 85.13 | 84.33 | 84.33 | 00:00:00 | | 2014-09-26 | 5,478,000 | 84.54 | 84.74 | 83.86 | 84.58 | 00:00:00 | | 2014-09-29 | 6,360,000 | 84.11 | 84.47 | 83.66 | 84.44 | 00:00:00 | | 2014-09-30 | 8,074,700 | 84.34 | 84.36 | 83.68 | 83.74 | 00:00:00 | | 2014-10-01 | 9,024,700 | 84.02 | 84.04 | 83.03 | 83.14 | 00:00:00 | | 2014-10-02 | 8,858,400 | 83.10 | 83.97 | 82.95 | 83.05 | 00:00:00 | | 2014-10-03 | 6,701,500 | 83.44 | 83.95 | 82.88 | 83.79 | 00:00:00 | | 2014-10-06 | 5,656,500 | 83.57 | 83.94 | 83.19 | 83.57 | 00:00:00 | | 2014-10-07 | 7,378,200 | 83.38 | 83.92 | 83.12 | 83.16 | 00:00:00 | | 2014-10-08 | 8,107,100 | 83.34 | 84.28 | 83.21 | 84.18 | 00:00:00 | | 2014-10-09 | 7,765,700 | 84.21 | 84.88 | 83.53 | 83.66 | 00:00:00 | | 2014-10-10 | 13,732,400 | 83.95 | 85.28 | 83.91 | 84.69 | 00:00:00 | | 2014-10-13 | 10,066,100 | 84.31 | 84.47 | 83.31 | 83.37 | 00:00:00 | | 2014-10-14 | 8,210,300 | 83.91 | 83.91 | 83.03 | 83.55 | 00:00:00 | | 2014-10-15 | 13,283,200 | 82.59 | 83.58 | 81.76 | 82.95 | 00:00:00 | | 2014-10-16 | 11,310,200 | 81.65 | 82.80 | 81.57 | 82.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
