|
 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 | | 2015-04-10 | 7,001,700 | 82.80 | 83.63 | 82.72 | 83.35 | 00:00:00 | | 2015-04-13 | 8,177,600 | 83.00 | 83.95 | 82.94 | 83.43 | 00:00:00 | | 2015-04-14 | 6,792,600 | 83.39 | 83.88 | 83.05 | 83.60 | 00:00:00 | | 2015-04-15 | 7,006,400 | 83.85 | 84.20 | 83.48 | 83.51 | 00:00:00 | | 2015-04-16 | 7,615,900 | 83.56 | 84.07 | 83.35 | 83.50 | 00:00:00 | | 2015-04-17 | 9,099,700 | 83.00 | 83.22 | 82.03 | 82.53 | 00:00:00 | | 2015-04-20 | 7,414,000 | 83.09 | 83.98 | 82.80 | 82.87 | 00:00:00 | | 2015-04-21 | 7,696,400 | 83.39 | 83.80 | 82.90 | 83.08 | 00:00:00 | | 2015-04-22 | 6,753,100 | 83.22 | 83.34 | 82.60 | 83.09 | 00:00:00 | | 2015-04-23 | 14,569,500 | 81.42 | 82.10 | 80.90 | 80.95 | 00:00:00 | | 2015-04-24 | 8,785,500 | 81.04 | 81.53 | 80.90 | 81.00 | 00:00:00 | | 2015-04-27 | 9,192,300 | 80.91 | 81.20 | 80.47 | 80.60 | 00:00:00 | | 2015-04-28 | 8,395,500 | 80.73 | 80.82 | 80.19 | 80.42 | 00:00:00 | | 2015-04-29 | 11,858,500 | 80.00 | 80.31 | 79.72 | 79.85 | 00:00:00 | | 2015-04-30 | 9,196,800 | 79.95 | 80.15 | 79.07 | 79.51 | 00:00:00 | | 2015-05-01 | 7,057,300 | 79.76 | 80.32 | 79.63 | 80.29 | 00:00:00 | | 2015-05-04 | 7,189,200 | 80.48 | 80.97 | 80.30 | 80.35 | 00:00:00 | | 2015-05-05 | 6,589,400 | 80.50 | 80.65 | 79.78 | 80.07 | 00:00:00 | | 2015-05-06 | 7,335,700 | 80.34 | 80.58 | 79.52 | 80.40 | 00:00:00 | | 2015-05-07 | 7,224,300 | 80.37 | 80.55 | 80.00 | 80.20 | 00:00:00 | | 2015-05-08 | 6,929,400 | 80.89 | 81.21 | 80.82 | 80.96 | 00:00:00 | | 2015-05-11 | 5,225,200 | 80.95 | 80.99 | 80.26 | 80.27 | 00:00:00 | | 2015-05-12 | 6,305,800 | 80.03 | 80.29 | 79.36 | 79.95 | 00:00:00 | | 2015-05-13 | 6,459,900 | 80.16 | 80.59 | 79.55 | 79.70 | 00:00:00 | | 2015-05-14 | 5,634,200 | 80.11 | 80.69 | 80.09 | 80.57 | 00:00:00 | | 2015-05-15 | 7,454,800 | 80.83 | 81.12 | 80.73 | 81.05 | 00:00:00 | | 2015-05-18 | 5,590,800 | 80.97 | 81.13 | 80.50 | 80.74 | 00:00:00 | | 2015-05-19 | 5,729,500 | 80.75 | 80.95 | 80.33 | 80.83 | 00:00:00 | | 2015-05-20 | 5,487,000 | 80.93 | 81.00 | 80.45 | 80.48 | 00:00:00 | | 2015-05-21 | 6,054,700 | 80.17 | 80.58 | 79.84 | 80.41 | 00:00:00 | | 2015-05-22 | 5,985,900 | 80.24 | 80.40 | 79.92 | 79.95 | 00:00:00 | | 2015-05-26 | 6,582,200 | 79.97 | 80.07 | 78.94 | 79.14 | 00:00:00 | | 2015-05-27 | 8,087,700 | 79.22 | 79.94 | 79.09 | 79.39 | 00:00:00 | | 2015-05-28 | 5,796,000 | 79.43 | 79.45 | 79.02 | 79.33 | 00:00:00 | | 2015-05-29 | 12,551,700 | 79.18 | 79.24 | 78.19 | 78.39 | 00:00:00 | | 2015-06-01 | 7,588,000 | 78.65 | 79.07 | 78.27 | 78.85 | 00:00:00 | | 2015-06-02 | 7,352,800 | 78.46 | 78.72 | 78.17 | 78.54 | 00:00:00 | | 2015-06-03 | 5,946,800 | 78.91 | 78.93 | 78.27 | 78.56 | 00:00:00 | | 2015-06-04 | 7,714,600 | 78.41 | 78.84 | 78.06 | 78.15 | 00:00:00 | | 2015-06-05 | 9,439,700 | 78.04 | 78.12 | 77.37 | 77.43 | 00:00:00 | | 2015-06-08 | 10,885,800 | 77.48 | 77.98 | 77.10 | 77.71 | 00:00:00 | | 2015-06-09 | 11,528,900 | 77.97 | 79.33 | 77.82 | 78.90 | 00:00:00 | | 2015-06-10 | 9,483,500 | 79.23 | 79.79 | 79.01 | 79.54 | 00:00:00 | | 2015-06-11 | 7,633,300 | 79.93 | 79.93 | 79.24 | 79.41 | 00:00:00 | | 2015-06-12 | 6,508,600 | 79.17 | 79.32 | 78.57 | 78.87 | 00:00:00 | | 2015-06-15 | 7,527,900 | 78.33 | 78.46 | 77.93 | 78.12 | 00:00:00 | | 2015-06-16 | 8,267,100 | 79.60 | 79.60 | 78.54 | 79.10 | 00:00:00 | | 2015-06-17 | 9,281,300 | 79.20 | 80.19 | 79.16 | 80.08 | 00:00:00 | | 2015-06-18 | 10,635,300 | 80.33 | 81.22 | 80.30 | 80.82 | 00:00:00 | | 2015-06-19 | 13,521,700 | 80.71 | 81.20 | 80.48 | 80.54 | 00:00:00 | | 2015-06-22 | 6,907,900 | 80.92 | 81.18 | 80.33 | 80.45 | 00:00:00 | | 2015-06-23 | 7,190,600 | 80.33 | 80.45 | 79.62 | 79.79 | 00:00:00 | | 2015-06-24 | 8,843,700 | 79.80 | 79.85 | 79.50 | 79.51 | 00:00:00 | | 2015-06-25 | 5,855,700 | 79.71 | 79.90 | 79.39 | 79.39 | 00:00:00 | | 2015-06-26 | 7,703,200 | 79.54 | 79.74 | 79.28 | 79.34 | 00:00:00 | | 2015-06-29 | 7,899,700 | 78.95 | 79.37 | 78.26 | 78.32 | 00:00:00 | | 2015-06-30 | 8,366,800 | 78.92 | 79.01 | 78.13 | 78.24 | 00:00:00 | | 2015-07-01 | 8,827,200 | 78.39 | 79.77 | 78.12 | 79.72 | 00:00:00 | | 2015-07-02 | 6,602,500 | 80.01 | 80.35 | 79.77 | 79.93 | 00:00:00 | | 2015-07-06 | 6,601,200 | 79.61 | 80.22 | 79.50 | 80.05 | 00:00:00 | | 2015-07-07 | 11,690,400 | 80.06 | 81.83 | 80.06 | 81.72 | 00:00:00 | | 2015-07-08 | 6,724,700 | 81.21 | 81.69 | 80.89 | 80.99 | 00:00:00 | | 2015-07-09 | 10,419,800 | 81.75 | 82.00 | 80.52 | 80.66 | 00:00:00 | | 2015-07-10 | 6,892,500 | 81.23 | 81.36 | 80.76 | 80.95 | 00:00:00 | | 2015-07-13 | 7,332,900 | 81.52 | 82.04 | 81.34 | 81.91 | 00:00:00 | | 2015-07-14 | 6,119,500 | 82.04 | 82.46 | 81.98 | 82.04 | 00:00:00 | | 2015-07-15 | 6,673,700 | 81.91 | 82.32 | 81.84 | 82.15 | 00:00:00 | | 2015-07-16 | 6,623,400 | 82.45 | 82.55 | 82.10 | 82.30 | 00:00:00 | | 2015-07-17 | 5,827,300 | 81.89 | 82.38 | 81.60 | 82.24 | 00:00:00 | | 2015-07-20 | 4,952,100 | 82.09 | 82.35 | 82.00 | 82.19 | 00:00:00 | | 2015-07-21 | 7,512,400 | 82.01 | 82.13 | 81.37 | 81.63 | 00:00:00 | | 2015-07-22 | 6,106,400 | 81.03 | 81.30 | 80.67 | 80.83 | 00:00:00 | | 2015-07-23 | 5,380,900 | 80.83 | 80.89 | 80.14 | 80.70 | 00:00:00 | | 2015-07-24 | 5,660,800 | 80.51 | 80.73 | 80.23 | 80.29 | 00:00:00 | | 2015-07-27 | 8,613,600 | 79.83 | 80.07 | 79.43 | 79.97 | 00:00:00 | | 2015-07-28 | 8,649,900 | 80.14 | 80.66 | 79.91 | 80.23 | 00:00:00 | | 2015-07-29 | 8,826,300 | 80.26 | 80.99 | 80.16 | 80.62 | 00:00:00 | | 2015-07-30 | 22,045,700 | 79.40 | 79.48 | 77.15 | 77.39 | 00:00:00 | | 2015-07-31 | 11,835,800 | 77.63 | 77.74 | 76.66 | 76.70 | 00:00:00 | | 2015-08-03 | 9,511,300 | 76.51 | 77.09 | 76.01 | 76.40 | 00:00:00 | | 2015-08-04 | 13,175,200 | 76.03 | 76.34 | 75.75 | 75.91 | 00:00:00 | | 2015-08-05 | 10,869,700 | 76.05 | 76.54 | 75.75 | 75.77 | 00:00:00 | | 2015-08-06 | 9,353,300 | 76.01 | 76.01 | 75.25 | 75.74 | 00:00:00 | | 2015-08-07 | 10,045,400 | 75.59 | 75.72 | 75.34 | 75.48 | 00:00:00 | | 2015-08-10 | 9,165,900 | 75.95 | 76.50 | 75.80 | 76.38 | 00:00:00 | | 2015-08-11 | 7,491,900 | 76.04 | 76.45 | 75.81 | 76.22 | 00:00:00 | | 2015-08-12 | 10,397,700 | 75.89 | 76.43 | 75.34 | 76.39 | 00:00:00 | | 2015-08-13 | 5,948,000 | 76.49 | 76.51 | 75.63 | 75.78 | 00:00:00 | | 2015-08-14 | 5,586,900 | 75.74 | 75.81 | 75.38 | 75.62 | 00:00:00 | | 2015-08-17 | 8,662,500 | 75.81 | 75.81 | 74.75 | 75.53 | 00:00:00 | | 2015-08-18 | 7,445,900 | 75.58 | 75.80 | 75.00 | 75.13 | 00:00:00 | | 2015-08-19 | 9,865,300 | 74.93 | 74.93 | 74.02 | 74.12 | 00:00:00 | | 2015-08-20 | 10,696,500 | 73.75 | 74.72 | 73.46 | 73.91 | 00:00:00 | | 2015-08-21 | 15,763,900 | 73.55 | 73.90 | 71.83 | 71.84 | 00:00:00 | | 2015-08-24 | 23,696,300 | 68.57 | 71.07 | 65.02 | 69.14 | 00:00:00 | | 2015-08-25 | 21,476,900 | 72.18 | 72.23 | 68.30 | 68.42 | 00:00:00 | | 2015-08-26 | 17,464,700 | 69.90 | 71.00 | 68.95 | 70.90 | 00:00:00 | | 2015-08-27 | 12,974,800 | 71.40 | 71.75 | 70.02 | 71.48 | 00:00:00 | | 2015-08-28 | 10,005,500 | 71.17 | 71.27 | 70.59 | 71.21 | 00:00:00 | | 2015-08-31 | 9,351,800 | 71.00 | 71.00 | 70.30 | 70.67 | 00:00:00 | | 2015-09-01 | 15,437,700 | 69.37 | 69.88 | 68.52 | 68.90 | 00:00:00 | | 2015-09-02 | 8,903,700 | 69.65 | 69.85 | 69.22 | 69.81 | 00:00:00 | | 2015-09-03 | 8,468,300 | 70.18 | 70.46 | 69.70 | 69.93 | 00:00:00 | | 2015-09-04 | 11,497,500 | 69.28 | 69.28 | 68.50 | 68.76 | 00:00:00 | | 2015-09-08 | 9,116,500 | 70.31 | 70.44 | 69.56 | 69.98 | 00:00:00 | | 2015-09-09 | 11,070,600 | 70.44 | 70.54 | 68.37 | 68.48 | 00:00:00 | | 2015-09-10 | 12,591,100 | 68.12 | 68.95 | 67.75 | 68.32 | 00:00:00 | | 2015-09-11 | 10,616,900 | 68.06 | 68.51 | 67.73 | 68.42 | 00:00:00 | | 2015-09-14 | 9,712,800 | 68.23 | 68.30 | 67.33 | 68.06 | 00:00:00 | | 2015-09-15 | 10,974,500 | 68.02 | 69.74 | 67.90 | 69.45 | 00:00:00 | | 2015-09-16 | 8,684,700 | 70.12 | 70.36 | 69.70 | 70.10 | 00:00:00 | | 2015-09-17 | 11,029,600 | 70.00 | 71.27 | 69.86 | 70.24 | 00:00:00 | | 2015-09-18 | 18,210,200 | 69.44 | 70.78 | 69.37 | 69.94 | 00:00:00 | | 2015-09-21 | 7,742,800 | 70.15 | 70.88 | 70.01 | 70.65 | 00:00:00 | | 2015-09-22 | 10,159,700 | 70.06 | 70.65 | 69.98 | 70.19 | 00:00:00 | | 2015-09-23 | 5,574,300 | 70.18 | 70.49 | 69.96 | 70.26 | 00:00:00 | | 2015-09-24 | 13,217,100 | 69.82 | 71.58 | 69.74 | 71.36 | 00:00:00 | | 2015-09-25 | 15,020,200 | 72.39 | 73.38 | 71.95 | 72.67 | 00:00:00 | | 2015-09-28 | 9,070,200 | 72.31 | 72.67 | 71.75 | 71.77 | 00:00:00 | | 2015-09-29 | 9,033,300 | 71.77 | 72.41 | 71.35 | 72.28 | 00:00:00 | | 2015-09-30 | 11,041,900 | 72.86 | 73.06 | 71.55 | 71.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
