|
 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 | | 2015-09-30 | 11,041,900 | 72.86 | 73.06 | 71.55 | 71.94 | 00:00:00 | | 2015-10-01 | 8,533,400 | 71.76 | 72.18 | 71.40 | 71.95 | 00:00:00 | | 2015-10-02 | 9,037,700 | 71.36 | 72.42 | 71.29 | 72.42 | 00:00:00 | | 2015-10-05 | 9,187,700 | 72.97 | 73.43 | 72.50 | 73.22 | 00:00:00 | | 2015-10-06 | 8,774,900 | 73.34 | 73.78 | 72.59 | 73.40 | 00:00:00 | | 2015-10-07 | 8,013,200 | 73.72 | 73.87 | 73.32 | 73.72 | 00:00:00 | | 2015-10-08 | 6,856,600 | 73.68 | 74.44 | 73.49 | 74.40 | 00:00:00 | | 2015-10-09 | 6,880,100 | 74.59 | 74.91 | 74.32 | 74.48 | 00:00:00 | | 2015-10-12 | 6,227,100 | 74.69 | 74.76 | 73.91 | 74.33 | 00:00:00 | | 2015-10-13 | 8,390,200 | 74.24 | 74.28 | 73.66 | 74.11 | 00:00:00 | | 2015-10-14 | 8,479,200 | 74.21 | 74.61 | 73.90 | 74.21 | 00:00:00 | | 2015-10-15 | 8,607,400 | 74.64 | 74.84 | 74.03 | 74.27 | 00:00:00 | | 2015-10-16 | 8,959,500 | 74.72 | 75.04 | 74.34 | 74.90 | 00:00:00 | | 2015-10-19 | 7,281,800 | 74.65 | 75.19 | 74.53 | 75.16 | 00:00:00 | | 2015-10-20 | 8,531,900 | 74.87 | 75.05 | 74.16 | 74.43 | 00:00:00 | | 2015-10-21 | 8,302,100 | 73.75 | 74.54 | 73.50 | 73.59 | 00:00:00 | | 2015-10-22 | 14,080,900 | 73.86 | 75.61 | 73.61 | 74.85 | 00:00:00 | | 2015-10-23 | 16,451,200 | 76.76 | 78.45 | 76.31 | 77.03 | 00:00:00 | | 2015-10-26 | 11,323,000 | 77.00 | 77.90 | 77.00 | 77.49 | 00:00:00 | | 2015-10-27 | 9,423,400 | 77.12 | 77.36 | 76.81 | 77.29 | 00:00:00 | | 2015-10-28 | 10,159,200 | 77.39 | 77.54 | 75.69 | 76.51 | 00:00:00 | | 2015-10-29 | 8,230,700 | 76.75 | 77.19 | 76.24 | 77.02 | 00:00:00 | | 2015-10-30 | 9,464,300 | 76.98 | 77.14 | 76.38 | 76.38 | 00:00:00 | | 2015-11-02 | 7,135,800 | 76.57 | 76.77 | 76.05 | 76.60 | 00:00:00 | | 2015-11-03 | 8,013,200 | 76.30 | 77.42 | 75.96 | 77.05 | 00:00:00 | | 2015-11-04 | 6,375,400 | 77.03 | 77.14 | 76.51 | 77.06 | 00:00:00 | | 2015-11-05 | 6,860,900 | 77.09 | 77.26 | 75.96 | 76.39 | 00:00:00 | | 2015-11-06 | 9,483,500 | 75.88 | 76.00 | 74.69 | 75.57 | 00:00:00 | | 2015-11-09 | 8,586,100 | 75.19 | 75.63 | 74.93 | 75.40 | 00:00:00 | | 2015-11-10 | 6,538,800 | 75.38 | 76.24 | 75.23 | 75.77 | 00:00:00 | | 2015-11-11 | 5,279,600 | 76.02 | 76.43 | 75.92 | 75.96 | 00:00:00 | | 2015-11-12 | 7,556,700 | 75.67 | 76.01 | 74.66 | 74.66 | 00:00:00 | | 2015-11-13 | 8,251,500 | 74.64 | 74.98 | 73.95 | 73.96 | 00:00:00 | | 2015-11-16 | 7,382,000 | 74.25 | 75.33 | 74.01 | 75.30 | 00:00:00 | | 2015-11-17 | 8,741,500 | 75.33 | 76.01 | 74.87 | 75.07 | 00:00:00 | | 2015-11-18 | 6,330,400 | 74.98 | 75.96 | 74.81 | 75.90 | 00:00:00 | | 2015-11-19 | 7,771,000 | 76.14 | 76.96 | 76.02 | 76.22 | 00:00:00 | | 2015-11-20 | 9,233,400 | 76.55 | 76.86 | 75.68 | 75.82 | 00:00:00 | | 2015-11-23 | 9,421,300 | 75.82 | 76.06 | 75.40 | 75.97 | 00:00:00 | | 2015-11-24 | 7,041,700 | 75.62 | 76.69 | 75.61 | 76.45 | 00:00:00 | | 2015-11-25 | 4,254,600 | 76.53 | 76.74 | 75.88 | 75.90 | 00:00:00 | | 2015-11-27 | 2,390,100 | 75.89 | 76.37 | 75.50 | 75.70 | 00:00:00 | | 2015-11-30 | 8,422,300 | 75.58 | 75.81 | 74.84 | 74.84 | 00:00:00 | | 2015-12-01 | 8,391,700 | 74.87 | 76.22 | 74.87 | 75.94 | 00:00:00 | | 2015-12-02 | 8,104,200 | 75.73 | 76.46 | 75.65 | 75.79 | 00:00:00 | | 2015-12-03 | 11,177,800 | 75.83 | 76.20 | 75.17 | 75.74 | 00:00:00 | | 2015-12-04 | 11,961,000 | 75.98 | 77.90 | 75.92 | 77.83 | 00:00:00 | | 2015-12-07 | 9,460,000 | 77.54 | 78.50 | 77.54 | 78.37 | 00:00:00 | | 2015-12-08 | 8,312,700 | 77.68 | 78.50 | 77.35 | 77.75 | 00:00:00 | | 2015-12-09 | 10,081,900 | 77.60 | 78.99 | 77.44 | 77.70 | 00:00:00 | | 2015-12-10 | 8,915,900 | 77.91 | 78.54 | 77.57 | 77.79 | 00:00:00 | | 2015-12-11 | 12,280,500 | 77.51 | 78.33 | 77.11 | 77.78 | 00:00:00 | | 2015-12-14 | 12,179,000 | 77.63 | 78.53 | 77.44 | 78.29 | 00:00:00 | | 2015-12-15 | 14,056,500 | 78.71 | 80.00 | 78.48 | 79.68 | 00:00:00 | | 2015-12-16 | 13,958,800 | 79.98 | 81.23 | 79.80 | 80.99 | 00:00:00 | | 2015-12-17 | 9,836,100 | 80.98 | 81.03 | 80.20 | 80.29 | 00:00:00 | | 2015-12-18 | 18,514,400 | 79.95 | 80.12 | 78.13 | 78.13 | 00:00:00 | | 2015-12-21 | 8,030,100 | 78.63 | 78.98 | 78.15 | 78.95 | 00:00:00 | | 2015-12-22 | 9,872,200 | 79.16 | 79.75 | 78.88 | 79.60 | 00:00:00 | | 2015-12-23 | 8,254,600 | 79.95 | 80.43 | 79.50 | 79.92 | 00:00:00 | | 2015-12-24 | 2,498,000 | 79.66 | 80.15 | 79.60 | 79.79 | 00:00:00 | | 2015-12-28 | 4,144,400 | 79.74 | 79.97 | 79.47 | 79.92 | 00:00:00 | | 2015-12-29 | 4,390,500 | 80.22 | 80.61 | 79.85 | 80.36 | 00:00:00 | | 2015-12-30 | 3,774,400 | 80.46 | 80.50 | 80.00 | 80.07 | 00:00:00 | | 2015-12-31 | 5,077,700 | 79.91 | 80.04 | 79.31 | 79.41 | 00:00:00 | | 2016-01-04 | 11,529,800 | 78.36 | 78.50 | 77.54 | 78.37 | 00:00:00 | | 2016-01-05 | 8,133,700 | 78.44 | 78.96 | 78.21 | 78.62 | 00:00:00 | | 2016-01-06 | 9,551,000 | 77.67 | 78.29 | 77.12 | 77.86 | 00:00:00 | | 2016-01-07 | 11,973,900 | 76.85 | 77.60 | 76.07 | 77.18 | 00:00:00 | | 2016-01-08 | 9,676,400 | 77.36 | 77.48 | 75.67 | 75.97 | 00:00:00 | | 2016-01-11 | 10,209,200 | 76.17 | 77.04 | 75.60 | 76.67 | 00:00:00 | | 2016-01-12 | 8,735,500 | 77.00 | 77.02 | 75.75 | 76.51 | 00:00:00 | | 2016-01-13 | 9,151,500 | 76.97 | 76.99 | 75.79 | 75.85 | 00:00:00 | | 2016-01-14 | 12,561,700 | 76.10 | 76.95 | 75.88 | 76.15 | 00:00:00 | | 2016-01-15 | 16,724,400 | 74.50 | 75.68 | 74.47 | 74.98 | 00:00:00 | | 2016-01-19 | 13,457,300 | 75.80 | 76.91 | 75.72 | 76.73 | 00:00:00 | | 2016-01-20 | 17,795,000 | 75.29 | 76.09 | 74.46 | 75.83 | 00:00:00 | | 2016-01-21 | 12,710,200 | 76.02 | 77.18 | 75.41 | 76.72 | 00:00:00 | | 2016-01-22 | 9,444,100 | 77.40 | 77.97 | 76.55 | 77.36 | 00:00:00 | | 2016-01-25 | 9,815,700 | 77.20 | 77.36 | 76.56 | 76.85 | 00:00:00 | | 2016-01-26 | 16,374,800 | 78.00 | 79.58 | 77.54 | 78.81 | 00:00:00 | | 2016-01-27 | 10,749,000 | 78.53 | 79.85 | 78.15 | 78.80 | 00:00:00 | | 2016-01-28 | 9,892,300 | 79.40 | 80.00 | 78.61 | 79.82 | 00:00:00 | | 2016-01-29 | 19,895,000 | 79.98 | 82.00 | 79.83 | 81.69 | 00:00:00 | | 2016-02-01 | 9,657,200 | 81.21 | 81.40 | 80.53 | 81.12 | 00:00:00 | | 2016-02-02 | 9,116,400 | 80.09 | 80.54 | 79.81 | 80.22 | 00:00:00 | | 2016-02-03 | 10,149,600 | 80.48 | 81.24 | 80.02 | 81.10 | 00:00:00 | | 2016-02-04 | 8,111,500 | 80.85 | 81.10 | 80.33 | 80.70 | 00:00:00 | | 2016-02-05 | 9,879,100 | 80.58 | 81.20 | 80.57 | 81.20 | 00:00:00 | | 2016-02-08 | 16,488,500 | 80.29 | 82.72 | 80.29 | 82.62 | 00:00:00 | | 2016-02-09 | 14,092,800 | 81.83 | 83.00 | 81.02 | 82.64 | 00:00:00 | | 2016-02-10 | 10,578,300 | 82.91 | 83.00 | 81.46 | 81.62 | 00:00:00 | | 2016-02-11 | 12,229,700 | 80.39 | 80.99 | 79.63 | 79.90 | 00:00:00 | | 2016-02-12 | 9,169,500 | 80.36 | 81.02 | 79.79 | 80.99 | 00:00:00 | | 2016-02-16 | 9,139,500 | 81.99 | 81.99 | 80.84 | 81.47 | 00:00:00 | | 2016-02-17 | 10,857,700 | 81.65 | 82.83 | 81.51 | 82.45 | 00:00:00 | | 2016-02-18 | 7,698,900 | 82.23 | 82.32 | 81.21 | 81.98 | 00:00:00 | | 2016-02-19 | 7,674,400 | 81.96 | 82.26 | 81.40 | 81.79 | 00:00:00 | | 2016-02-22 | 6,916,500 | 81.79 | 82.67 | 81.71 | 82.13 | 00:00:00 | | 2016-02-23 | 5,211,800 | 82.00 | 82.46 | 81.61 | 81.81 | 00:00:00 | | 2016-02-24 | 6,681,000 | 81.26 | 81.64 | 80.66 | 81.56 | 00:00:00 | | 2016-02-25 | 6,588,600 | 81.70 | 82.34 | 81.47 | 82.34 | 00:00:00 | | 2016-02-26 | 9,279,600 | 82.52 | 82.65 | 80.95 | 81.10 | 00:00:00 | | 2016-02-29 | 11,065,300 | 81.10 | 81.35 | 80.21 | 80.29 | 00:00:00 | | 2016-03-01 | 9,483,900 | 80.54 | 81.36 | 80.53 | 81.23 | 00:00:00 | | 2016-03-02 | 12,096,600 | 81.58 | 82.66 | 80.85 | 82.55 | 00:00:00 | | 2016-03-03 | 8,735,000 | 82.54 | 82.93 | 82.18 | 82.84 | 00:00:00 | | 2016-03-04 | 9,365,900 | 82.62 | 83.74 | 82.26 | 83.49 | 00:00:00 | | 2016-03-07 | 6,792,400 | 83.18 | 83.70 | 83.00 | 83.10 | 00:00:00 | | 2016-03-08 | 7,744,200 | 82.97 | 83.75 | 82.67 | 83.06 | 00:00:00 | | 2016-03-09 | 8,949,500 | 83.30 | 83.69 | 82.68 | 82.96 | 00:00:00 | | 2016-03-10 | 10,384,000 | 83.13 | 83.23 | 81.75 | 82.28 | 00:00:00 | | 2016-03-11 | 11,046,100 | 82.75 | 82.80 | 81.44 | 81.75 | 00:00:00 | | 2016-03-14 | 12,389,300 | 81.57 | 81.85 | 80.68 | 81.17 | 00:00:00 | | 2016-03-15 | 9,297,800 | 81.00 | 81.46 | 80.76 | 81.31 | 00:00:00 | | 2016-03-16 | 9,490,300 | 81.31 | 81.80 | 80.48 | 81.34 | 00:00:00 | | 2016-03-17 | 12,061,500 | 81.29 | 83.23 | 81.28 | 82.75 | 00:00:00 | | 2016-03-18 | 33,635,200 | 82.86 | 83.50 | 82.44 | 83.15 | 00:00:00 | | 2016-03-21 | 8,534,700 | 83.12 | 83.87 | 82.91 | 83.32 | 00:00:00 | | 2016-03-22 | 7,178,600 | 83.28 | 83.32 | 82.49 | 82.74 | 00:00:00 | | 2016-03-23 | 5,565,900 | 82.72 | 83.49 | 82.58 | 82.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
