|
 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 | | 2014-10-16 | 11,310,200 | 81.65 | 82.80 | 81.57 | 82.24 | 00:00:00 | | 2014-10-17 | 11,786,600 | 82.95 | 83.48 | 82.03 | 83.27 | 00:00:00 | | 2014-10-20 | 8,558,100 | 83.25 | 84.33 | 82.83 | 84.18 | 00:00:00 | | 2014-10-21 | 12,389,600 | 84.47 | 84.64 | 83.66 | 84.61 | 00:00:00 | | 2014-10-22 | 9,747,600 | 84.06 | 84.59 | 83.92 | 84.23 | 00:00:00 | | 2014-10-23 | 14,292,100 | 84.26 | 84.33 | 82.30 | 83.23 | 00:00:00 | | 2014-10-24 | 13,465,600 | 85.10 | 85.97 | 84.91 | 85.16 | 00:00:00 | | 2014-10-27 | 10,299,000 | 84.96 | 86.48 | 84.83 | 85.95 | 00:00:00 | | 2014-10-28 | 9,437,700 | 86.20 | 86.65 | 86.17 | 86.47 | 00:00:00 | | 2014-10-29 | 6,880,600 | 86.67 | 86.67 | 85.91 | 86.54 | 00:00:00 | | 2014-10-30 | 5,559,700 | 86.16 | 87.00 | 85.67 | 86.94 | 00:00:00 | | 2014-10-31 | 9,359,800 | 87.08 | 87.36 | 86.71 | 87.27 | 00:00:00 | | 2014-11-03 | 7,789,500 | 86.66 | 87.39 | 86.20 | 87.38 | 00:00:00 | | 2014-11-04 | 10,594,800 | 87.49 | 88.87 | 87.44 | 88.64 | 00:00:00 | | 2014-11-05 | 8,462,000 | 88.74 | 89.49 | 88.36 | 89.00 | 00:00:00 | | 2014-11-06 | 6,628,900 | 89.08 | 89.20 | 88.57 | 88.90 | 00:00:00 | | 2014-11-07 | 5,975,700 | 88.74 | 89.20 | 88.25 | 89.13 | 00:00:00 | | 2014-11-10 | 5,927,100 | 88.92 | 89.50 | 88.26 | 89.45 | 00:00:00 | | 2014-11-11 | 6,343,900 | 89.38 | 89.79 | 89.17 | 89.67 | 00:00:00 | | 2014-11-12 | 6,298,600 | 89.60 | 89.88 | 89.42 | 89.48 | 00:00:00 | | 2014-11-13 | 10,191,500 | 88.94 | 89.84 | 88.46 | 88.60 | 00:00:00 | | 2014-11-14 | 7,559,400 | 88.70 | 88.89 | 87.93 | 88.11 | 00:00:00 | | 2014-11-17 | 9,475,700 | 88.00 | 88.18 | 87.37 | 87.84 | 00:00:00 | | 2014-11-18 | 6,419,400 | 88.02 | 88.18 | 87.49 | 87.95 | 00:00:00 | | 2014-11-19 | 6,570,400 | 88.24 | 88.87 | 87.93 | 88.73 | 00:00:00 | | 2014-11-20 | 5,527,600 | 88.33 | 88.80 | 88.33 | 88.47 | 00:00:00 | | 2014-11-21 | 8,984,100 | 89.26 | 89.43 | 88.46 | 88.60 | 00:00:00 | | 2014-11-24 | 5,569,200 | 88.88 | 88.89 | 87.86 | 88.11 | 00:00:00 | | 2014-11-25 | 6,439,600 | 88.36 | 88.82 | 88.08 | 88.80 | 00:00:00 | | 2014-11-26 | 4,420,000 | 88.83 | 88.88 | 88.45 | 88.88 | 00:00:00 | | 2014-11-28 | 7,661,800 | 89.09 | 90.56 | 88.97 | 90.43 | 00:00:00 | | 2014-12-01 | 6,736,300 | 90.17 | 90.67 | 89.52 | 90.08 | 00:00:00 | | 2014-12-02 | 7,327,500 | 90.44 | 91.17 | 90.12 | 91.07 | 00:00:00 | | 2014-12-03 | 6,260,400 | 90.84 | 90.97 | 89.64 | 90.00 | 00:00:00 | | 2014-12-04 | 6,406,700 | 90.50 | 90.94 | 90.10 | 90.58 | 00:00:00 | | 2014-12-05 | 6,383,400 | 90.32 | 90.42 | 89.21 | 90.38 | 00:00:00 | | 2014-12-08 | 4,721,900 | 90.34 | 91.00 | 90.32 | 90.76 | 00:00:00 | | 2014-12-09 | 5,572,800 | 90.47 | 90.78 | 89.87 | 90.71 | 00:00:00 | | 2014-12-10 | 6,269,200 | 90.95 | 91.10 | 89.96 | 90.00 | 00:00:00 | | 2014-12-11 | 6,468,700 | 90.00 | 91.28 | 89.98 | 90.41 | 00:00:00 | | 2014-12-12 | 6,574,600 | 90.01 | 90.97 | 89.53 | 89.55 | 00:00:00 | | 2014-12-15 | 6,511,900 | 89.70 | 90.60 | 89.03 | 89.20 | 00:00:00 | | 2014-12-16 | 8,773,800 | 89.14 | 90.96 | 88.38 | 89.36 | 00:00:00 | | 2014-12-17 | 7,412,700 | 89.56 | 91.16 | 89.40 | 90.70 | 00:00:00 | | 2014-12-18 | 8,703,300 | 91.01 | 92.00 | 90.55 | 92.00 | 00:00:00 | | 2014-12-19 | 14,037,800 | 92.15 | 92.73 | 91.76 | 92.05 | 00:00:00 | | 2014-12-22 | 7,157,100 | 92.10 | 92.73 | 92.00 | 92.60 | 00:00:00 | | 2014-12-23 | 5,598,000 | 92.74 | 93.48 | 92.70 | 93.29 | 00:00:00 | | 2014-12-24 | 2,403,000 | 93.50 | 93.89 | 93.14 | 93.14 | 00:00:00 | | 2014-12-26 | 3,148,700 | 93.15 | 93.81 | 93.06 | 93.46 | 00:00:00 | | 2014-12-29 | 4,657,700 | 93.12 | 93.43 | 92.50 | 92.64 | 00:00:00 | | 2014-12-30 | 4,730,000 | 92.25 | 92.82 | 92.10 | 92.40 | 00:00:00 | | 2014-12-31 | 5,712,100 | 92.04 | 92.55 | 91.03 | 91.09 | 00:00:00 | | 2015-01-02 | 7,251,400 | 90.84 | 91.00 | 89.92 | 90.44 | 00:00:00 | | 2015-01-05 | 8,626,100 | 90.23 | 91.00 | 89.85 | 90.01 | 00:00:00 | | 2015-01-06 | 7,791,200 | 90.31 | 90.56 | 89.26 | 89.60 | 00:00:00 | | 2015-01-07 | 5,986,600 | 89.94 | 90.37 | 89.56 | 90.07 | 00:00:00 | | 2015-01-08 | 6,823,300 | 90.48 | 91.23 | 90.13 | 91.10 | 00:00:00 | | 2015-01-09 | 4,872,800 | 91.18 | 91.18 | 90.12 | 90.25 | 00:00:00 | | 2015-01-12 | 5,247,600 | 90.48 | 90.62 | 89.51 | 89.92 | 00:00:00 | | 2015-01-13 | 6,727,100 | 90.78 | 91.50 | 89.77 | 90.30 | 00:00:00 | | 2015-01-14 | 6,418,200 | 89.73 | 90.16 | 89.43 | 89.99 | 00:00:00 | | 2015-01-15 | 6,768,200 | 89.99 | 90.50 | 89.34 | 89.86 | 00:00:00 | | 2015-01-16 | 8,815,700 | 89.95 | 91.34 | 89.87 | 91.25 | 00:00:00 | | 2015-01-20 | 9,869,900 | 91.25 | 91.79 | 90.50 | 91.19 | 00:00:00 | | 2015-01-21 | 6,974,500 | 90.40 | 91.19 | 89.63 | 90.73 | 00:00:00 | | 2015-01-22 | 7,211,200 | 91.04 | 91.69 | 89.87 | 91.62 | 00:00:00 | | 2015-01-23 | 6,738,200 | 91.17 | 91.19 | 89.95 | 90.08 | 00:00:00 | | 2015-01-26 | 9,371,700 | 89.95 | 89.95 | 88.74 | 89.58 | 00:00:00 | | 2015-01-27 | 14,417,400 | 87.10 | 87.21 | 86.02 | 86.49 | 00:00:00 | | 2015-01-28 | 14,017,600 | 86.63 | 86.91 | 85.01 | 85.15 | 00:00:00 | | 2015-01-29 | 12,054,500 | 85.78 | 86.11 | 85.15 | 85.67 | 00:00:00 | | 2015-01-30 | 14,685,300 | 85.09 | 85.22 | 84.25 | 84.29 | 00:00:00 | | 2015-02-02 | 10,265,500 | 84.58 | 85.14 | 83.68 | 85.12 | 00:00:00 | | 2015-02-03 | 10,747,900 | 85.95 | 86.00 | 85.12 | 85.95 | 00:00:00 | | 2015-02-04 | 9,212,800 | 85.89 | 86.48 | 85.55 | 85.79 | 00:00:00 | | 2015-02-05 | 6,531,300 | 86.24 | 86.78 | 86.10 | 86.70 | 00:00:00 | | 2015-02-06 | 8,330,800 | 86.56 | 86.61 | 85.15 | 85.61 | 00:00:00 | | 2015-02-09 | 8,811,500 | 85.31 | 85.43 | 84.59 | 85.05 | 00:00:00 | | 2015-02-10 | 7,059,300 | 85.33 | 85.57 | 84.82 | 85.39 | 00:00:00 | | 2015-02-11 | 7,184,600 | 85.95 | 86.20 | 85.15 | 85.64 | 00:00:00 | | 2015-02-12 | 6,074,600 | 86.06 | 86.15 | 85.41 | 86.03 | 00:00:00 | | 2015-02-13 | 6,272,000 | 86.03 | 86.15 | 85.50 | 85.90 | 00:00:00 | | 2015-02-17 | 10,310,400 | 86.06 | 86.06 | 85.00 | 85.49 | 00:00:00 | | 2015-02-18 | 7,515,600 | 85.76 | 86.39 | 85.52 | 86.26 | 00:00:00 | | 2015-02-19 | 7,255,100 | 86.11 | 86.30 | 85.05 | 85.21 | 00:00:00 | | 2015-02-20 | 9,482,800 | 84.95 | 85.05 | 84.19 | 84.87 | 00:00:00 | | 2015-02-23 | 7,915,600 | 84.96 | 85.50 | 84.65 | 85.39 | 00:00:00 | | 2015-02-24 | 6,502,200 | 85.51 | 85.74 | 85.01 | 85.50 | 00:00:00 | | 2015-02-25 | 5,975,800 | 85.70 | 85.80 | 85.24 | 85.46 | 00:00:00 | | 2015-02-26 | 7,964,500 | 85.42 | 85.76 | 84.89 | 85.17 | 00:00:00 | | 2015-02-27 | 7,638,900 | 85.02 | 85.38 | 84.57 | 85.13 | 00:00:00 | | 2015-03-02 | 7,235,200 | 85.13 | 85.41 | 84.84 | 85.41 | 00:00:00 | | 2015-03-03 | 6,095,600 | 85.35 | 85.44 | 84.54 | 85.16 | 00:00:00 | | 2015-03-04 | 7,341,700 | 85.04 | 85.24 | 84.21 | 84.35 | 00:00:00 | | 2015-03-05 | 5,697,900 | 84.62 | 84.76 | 84.09 | 84.63 | 00:00:00 | | 2015-03-06 | 11,301,200 | 84.34 | 84.37 | 82.37 | 82.66 | 00:00:00 | | 2015-03-09 | 7,070,900 | 82.79 | 83.21 | 82.68 | 83.09 | 00:00:00 | | 2015-03-10 | 9,681,400 | 82.47 | 82.88 | 81.54 | 81.54 | 00:00:00 | | 2015-03-11 | 10,066,600 | 81.53 | 81.78 | 80.81 | 81.39 | 00:00:00 | | 2015-03-12 | 6,951,100 | 81.59 | 82.12 | 81.51 | 82.09 | 00:00:00 | | 2015-03-13 | 7,492,500 | 81.98 | 82.28 | 81.15 | 81.83 | 00:00:00 | | 2015-03-16 | 15,517,400 | 82.08 | 83.95 | 81.99 | 83.56 | 00:00:00 | | 2015-03-17 | 7,509,300 | 83.36 | 83.37 | 82.43 | 82.85 | 00:00:00 | | 2015-03-18 | 12,607,900 | 82.86 | 84.05 | 82.02 | 83.75 | 00:00:00 | | 2015-03-19 | 9,257,500 | 83.46 | 83.75 | 83.12 | 83.38 | 00:00:00 | | 2015-03-20 | 22,580,300 | 83.99 | 84.79 | 83.77 | 84.74 | 00:00:00 | | 2015-03-23 | 9,828,300 | 84.37 | 85.05 | 84.36 | 84.86 | 00:00:00 | | 2015-03-24 | 7,439,300 | 84.89 | 85.11 | 83.87 | 83.92 | 00:00:00 | | 2015-03-25 | 7,917,000 | 84.37 | 84.37 | 82.86 | 83.01 | 00:00:00 | | 2015-03-26 | 7,306,000 | 82.58 | 82.61 | 81.95 | 82.15 | 00:00:00 | | 2015-03-27 | 6,440,600 | 82.08 | 82.54 | 81.99 | 82.31 | 00:00:00 | | 2015-03-30 | 6,351,100 | 82.63 | 82.95 | 82.15 | 82.72 | 00:00:00 | | 2015-03-31 | 8,649,700 | 82.76 | 82.93 | 81.94 | 81.94 | 00:00:00 | | 2015-04-01 | 7,395,300 | 82.44 | 82.45 | 81.45 | 82.32 | 00:00:00 | | 2015-04-02 | 6,163,700 | 82.17 | 82.59 | 81.92 | 82.43 | 00:00:00 | | 2015-04-06 | 6,856,300 | 81.92 | 83.23 | 81.51 | 83.04 | 00:00:00 | | 2015-04-07 | 6,329,900 | 82.93 | 83.29 | 82.33 | 82.39 | 00:00:00 | | 2015-04-08 | 6,523,400 | 82.30 | 83.18 | 82.27 | 82.77 | 00:00:00 | | 2015-04-09 | 6,185,000 | 82.63 | 82.95 | 82.01 | 82.89 | 00:00:00 | | 2015-04-10 | 7,001,700 | 82.80 | 83.63 | 82.72 | 83.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
