|
 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 | | 2016-03-23 | 5,565,900 | 82.72 | 83.49 | 82.58 | 82.82 | 00:00:00 | | 2016-03-24 | 6,149,300 | 82.46 | 83.12 | 82.43 | 82.89 | 00:00:00 | | 2016-03-28 | 4,988,500 | 82.99 | 83.45 | 82.52 | 82.62 | 00:00:00 | | 2016-03-29 | 6,696,100 | 82.66 | 83.09 | 82.16 | 82.80 | 00:00:00 | | 2016-03-30 | 6,894,800 | 83.09 | 83.36 | 82.65 | 82.68 | 00:00:00 | | 2016-03-31 | 6,706,900 | 82.75 | 83.00 | 82.15 | 82.31 | 00:00:00 | | 2016-04-01 | 8,023,200 | 82.00 | 83.62 | 81.93 | 83.53 | 00:00:00 | | 2016-04-04 | 5,593,400 | 83.65 | 83.65 | 83.03 | 83.21 | 00:00:00 | | 2016-04-05 | 5,259,100 | 83.16 | 83.56 | 82.99 | 83.16 | 00:00:00 | | 2016-04-06 | 6,292,100 | 83.14 | 83.84 | 83.08 | 83.81 | 00:00:00 | | 2016-04-07 | 6,634,900 | 83.24 | 83.68 | 82.87 | 83.24 | 00:00:00 | | 2016-04-08 | 5,450,000 | 83.44 | 83.45 | 82.77 | 83.20 | 00:00:00 | | 2016-04-11 | 7,081,500 | 83.03 | 83.34 | 82.66 | 82.73 | 00:00:00 | | 2016-04-12 | 7,081,600 | 82.71 | 83.21 | 82.45 | 82.83 | 00:00:00 | | 2016-04-13 | 11,738,600 | 83.05 | 83.43 | 81.84 | 82.46 | 00:00:00 | | 2016-04-14 | 6,904,400 | 81.95 | 82.37 | 81.54 | 82.01 | 00:00:00 | | 2016-04-15 | 6,478,500 | 82.05 | 82.43 | 81.85 | 82.30 | 00:00:00 | | 2016-04-18 | 5,628,000 | 82.30 | 82.99 | 82.02 | 82.83 | 00:00:00 | | 2016-04-19 | 6,606,100 | 82.91 | 83.70 | 82.85 | 83.28 | 00:00:00 | | 2016-04-20 | 9,071,300 | 83.29 | 83.34 | 81.48 | 81.55 | 00:00:00 | | 2016-04-21 | 8,802,100 | 81.04 | 81.31 | 80.55 | 80.80 | 00:00:00 | | 2016-04-22 | 8,027,700 | 80.40 | 80.95 | 79.91 | 80.95 | 00:00:00 | | 2016-04-25 | 7,617,600 | 80.92 | 81.48 | 80.42 | 81.41 | 00:00:00 | | 2016-04-26 | 13,650,000 | 81.50 | 81.50 | 79.21 | 79.55 | 00:00:00 | | 2016-04-27 | 7,613,900 | 79.47 | 80.15 | 79.10 | 79.89 | 00:00:00 | | 2016-04-28 | 7,494,700 | 79.48 | 80.27 | 79.39 | 79.76 | 00:00:00 | | 2016-04-29 | 9,387,100 | 79.67 | 80.15 | 79.37 | 80.12 | 00:00:00 | | 2016-05-02 | 7,834,800 | 80.02 | 81.30 | 80.02 | 80.97 | 00:00:00 | | 2016-05-03 | 7,569,400 | 80.80 | 81.70 | 80.69 | 81.10 | 00:00:00 | | 2016-05-04 | 7,316,000 | 80.87 | 81.77 | 80.87 | 81.60 | 00:00:00 | | 2016-05-05 | 6,399,500 | 81.60 | 82.09 | 80.92 | 81.30 | 00:00:00 | | 2016-05-06 | 6,297,200 | 81.42 | 82.25 | 81.17 | 82.13 | 00:00:00 | | 2016-05-09 | 6,643,800 | 82.21 | 82.73 | 81.97 | 82.12 | 00:00:00 | | 2016-05-10 | 6,222,400 | 82.15 | 82.68 | 82.12 | 82.48 | 00:00:00 | | 2016-05-11 | 5,975,000 | 82.50 | 82.89 | 82.13 | 82.15 | 00:00:00 | | 2016-05-12 | 4,920,700 | 82.48 | 82.74 | 82.11 | 82.41 | 00:00:00 | | 2016-05-13 | 6,530,100 | 82.42 | 82.42 | 81.00 | 81.23 | 00:00:00 | | 2016-05-16 | 6,497,200 | 81.01 | 81.89 | 80.75 | 81.63 | 00:00:00 | | 2016-05-17 | 10,188,200 | 81.64 | 82.06 | 80.33 | 80.62 | 00:00:00 | | 2016-05-18 | 8,344,100 | 80.59 | 80.77 | 79.41 | 79.85 | 00:00:00 | | 2016-05-19 | 6,242,500 | 79.64 | 80.22 | 79.45 | 80.19 | 00:00:00 | | 2016-05-20 | 6,526,800 | 80.44 | 80.50 | 79.79 | 80.02 | 00:00:00 | | 2016-05-23 | 5,620,600 | 80.05 | 80.33 | 79.85 | 80.20 | 00:00:00 | | 2016-05-24 | 6,293,300 | 80.30 | 81.38 | 80.30 | 80.97 | 00:00:00 | | 2016-05-25 | 6,049,800 | 81.08 | 81.77 | 81.01 | 81.48 | 00:00:00 | | 2016-05-26 | 4,622,300 | 81.48 | 81.60 | 81.09 | 81.22 | 00:00:00 | | 2016-05-27 | 4,322,200 | 81.27 | 81.66 | 81.16 | 81.43 | 00:00:00 | | 2016-05-31 | 6,392,200 | 81.58 | 81.82 | 80.74 | 81.04 | 00:00:00 | | 2016-06-01 | 6,170,900 | 80.95 | 81.80 | 80.86 | 81.79 | 00:00:00 | | 2016-06-02 | 5,184,500 | 81.53 | 81.95 | 81.33 | 81.95 | 00:00:00 | | 2016-06-03 | 6,299,800 | 81.93 | 82.49 | 81.78 | 82.47 | 00:00:00 | | 2016-06-06 | 5,285,500 | 82.40 | 82.83 | 82.23 | 82.77 | 00:00:00 | | 2016-06-07 | 6,316,800 | 82.76 | 82.89 | 82.25 | 82.32 | 00:00:00 | | 2016-06-08 | 4,641,000 | 82.37 | 82.75 | 82.02 | 82.65 | 00:00:00 | | 2016-06-09 | 6,144,900 | 82.58 | 83.26 | 82.43 | 83.17 | 00:00:00 | | 2016-06-10 | 6,840,800 | 82.77 | 83.34 | 82.61 | 83.20 | 00:00:00 | | 2016-06-13 | 6,167,400 | 82.96 | 83.40 | 82.53 | 82.57 | 00:00:00 | | 2016-06-14 | 6,868,600 | 82.55 | 83.37 | 82.27 | 83.35 | 00:00:00 | | 2016-06-15 | 7,082,200 | 83.40 | 83.50 | 82.82 | 82.95 | 00:00:00 | | 2016-06-16 | 6,630,100 | 82.67 | 83.61 | 82.66 | 83.41 | 00:00:00 | | 2016-06-17 | 11,741,700 | 83.31 | 83.44 | 82.35 | 83.13 | 00:00:00 | | 2016-06-20 | 6,152,500 | 83.52 | 83.70 | 83.03 | 83.04 | 00:00:00 | | 2016-06-21 | 6,594,700 | 83.09 | 83.78 | 83.09 | 83.41 | 00:00:00 | | 2016-06-22 | 4,940,100 | 83.50 | 83.76 | 83.29 | 83.57 | 00:00:00 | | 2016-06-23 | 7,303,600 | 83.81 | 84.21 | 83.57 | 84.21 | 00:00:00 | | 2016-06-24 | 12,128,700 | 82.61 | 83.82 | 81.99 | 82.26 | 00:00:00 | | 2016-06-27 | 9,601,800 | 81.83 | 81.89 | 81.00 | 81.23 | 00:00:00 | | 2016-06-28 | 9,257,100 | 81.44 | 82.49 | 80.95 | 82.46 | 00:00:00 | | 2016-06-29 | 7,878,700 | 82.96 | 83.91 | 82.91 | 83.91 | 00:00:00 | | 2016-06-30 | 10,951,900 | 83.91 | 84.80 | 83.82 | 84.67 | 00:00:00 | | 2016-07-01 | 9,531,100 | 84.52 | 84.99 | 84.51 | 84.78 | 00:00:00 | | 2016-07-05 | 11,350,600 | 84.48 | 85.95 | 84.45 | 85.44 | 00:00:00 | | 2016-07-06 | 8,356,500 | 85.37 | 85.50 | 84.74 | 85.03 | 00:00:00 | | 2016-07-07 | 7,905,700 | 85.23 | 85.24 | 84.53 | 84.83 | 00:00:00 | | 2016-07-08 | 6,827,300 | 84.98 | 85.90 | 84.77 | 85.77 | 00:00:00 | | 2016-07-11 | 6,156,800 | 85.61 | 85.95 | 84.91 | 85.75 | 00:00:00 | | 2016-07-12 | 6,649,800 | 85.49 | 85.94 | 85.19 | 85.75 | 00:00:00 | | 2016-07-13 | 7,572,100 | 85.81 | 86.15 | 85.41 | 85.89 | 00:00:00 | | 2016-07-14 | 11,342,600 | 86.44 | 86.89 | 85.85 | 85.87 | 00:00:00 | | 2016-07-15 | 8,491,300 | 86.25 | 86.48 | 85.79 | 86.01 | 00:00:00 | | 2016-07-18 | 4,781,300 | 86.02 | 86.05 | 85.70 | 85.93 | 00:00:00 | | 2016-07-19 | 6,078,200 | 85.67 | 86.18 | 85.56 | 86.17 | 00:00:00 | | 2016-07-20 | 6,289,000 | 85.38 | 85.73 | 85.13 | 85.32 | 00:00:00 | | 2016-07-21 | 5,407,000 | 85.02 | 85.37 | 84.88 | 85.26 | 00:00:00 | | 2016-07-22 | 6,165,600 | 85.50 | 85.98 | 85.45 | 85.72 | 00:00:00 | | 2016-07-25 | 5,562,500 | 85.53 | 85.80 | 85.15 | 85.80 | 00:00:00 | | 2016-07-26 | 5,379,300 | 85.68 | 86.08 | 85.17 | 85.27 | 00:00:00 | | 2016-07-27 | 7,744,700 | 85.24 | 85.30 | 84.32 | 84.46 | 00:00:00 | | 2016-07-28 | 5,908,900 | 84.42 | 84.98 | 84.40 | 84.81 | 00:00:00 | | 2016-07-29 | 7,476,700 | 84.89 | 85.79 | 84.80 | 85.59 | 00:00:00 | | 2016-08-01 | 10,410,300 | 85.44 | 86.58 | 85.42 | 86.41 | 00:00:00 | | 2016-08-02 | 13,061,600 | 87.02 | 87.15 | 86.24 | 86.76 | 00:00:00 | | 2016-08-03 | 8,192,100 | 86.51 | 86.72 | 85.46 | 85.97 | 00:00:00 | | 2016-08-04 | 5,557,700 | 86.12 | 86.53 | 85.80 | 86.05 | 00:00:00 | | 2016-08-05 | 6,710,900 | 86.08 | 86.44 | 85.53 | 85.78 | 00:00:00 | | 2016-08-08 | 5,388,200 | 85.61 | 85.90 | 85.13 | 85.76 | 00:00:00 | | 2016-08-09 | 4,158,800 | 85.86 | 86.34 | 85.68 | 85.99 | 00:00:00 | | 2016-08-10 | 5,981,400 | 86.26 | 86.82 | 86.00 | 86.31 | 00:00:00 | | 2016-08-11 | 7,350,200 | 86.70 | 87.00 | 86.40 | 86.73 | 00:00:00 | | 2016-08-12 | 8,058,800 | 86.92 | 87.45 | 86.78 | 87.04 | 00:00:00 | | 2016-08-15 | 6,615,300 | 87.52 | 87.57 | 86.99 | 87.02 | 00:00:00 | | 2016-08-16 | 8,071,100 | 86.98 | 87.40 | 86.47 | 86.58 | 00:00:00 | | 2016-08-17 | 6,760,500 | 86.45 | 87.11 | 85.97 | 86.96 | 00:00:00 | | 2016-08-18 | 6,880,700 | 86.94 | 87.46 | 86.94 | 87.44 | 00:00:00 | | 2016-08-19 | 6,151,600 | 87.20 | 87.41 | 87.05 | 87.31 | 00:00:00 | | 2016-08-22 | 5,787,900 | 87.14 | 87.21 | 86.58 | 86.85 | 00:00:00 | | 2016-08-23 | 5,402,600 | 87.13 | 87.50 | 87.04 | 87.40 | 00:00:00 | | 2016-08-24 | 5,713,300 | 87.32 | 87.45 | 86.56 | 87.31 | 00:00:00 | | 2016-08-25 | 10,577,700 | 87.30 | 87.94 | 87.04 | 87.90 | 00:00:00 | | 2016-08-26 | 16,396,500 | 87.87 | 88.50 | 87.17 | 87.58 | 00:00:00 | | 2016-08-29 | 8,875,500 | 87.39 | 88.40 | 87.32 | 88.30 | 00:00:00 | | 2016-08-30 | 11,615,200 | 87.72 | 88.30 | 87.46 | 87.54 | 00:00:00 | | 2016-08-31 | 11,158,300 | 87.75 | 87.85 | 87.03 | 87.31 | 00:00:00 | | 2016-09-01 | 29,799,700 | 87.36 | 88.31 | 86.98 | 88.31 | 00:00:00 | | 2016-09-02 | 17,454,800 | 88.48 | 88.87 | 88.04 | 88.20 | 00:00:00 | | 2016-09-06 | 14,456,900 | 88.25 | 88.64 | 87.88 | 88.64 | 00:00:00 | | 2016-09-07 | 17,553,900 | 88.31 | 88.41 | 87.71 | 87.95 | 00:00:00 | | 2016-09-08 | 23,437,800 | 87.95 | 88.18 | 87.63 | 87.78 | 00:00:00 | | 2016-09-09 | 21,734,300 | 87.10 | 87.17 | 86.24 | 86.24 | 00:00:00 | | 2016-09-12 | 16,002,900 | 86.04 | 88.38 | 85.96 | 88.25 | 00:00:00 | | 2016-09-13 | 19,682,700 | 87.55 | 87.91 | 87.01 | 87.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
