TR4DER - Procter & Gamble [PG] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-09-13	19,682,700	87.55	87.91	87.01	87.05	00:00:00
2016-09-14	21,290,600	87.12	87.60	86.87	87.01	00:00:00
2016-09-15	13,833,600	86.75	88.27	86.75	88.06	00:00:00
2016-09-16	22,923,700	87.62	88.11	87.30	88.05	00:00:00
2016-09-19	18,986,600	87.92	88.95	87.25	88.37	00:00:00
2016-09-20	33,849,700	88.50	88.95	88.18	88.58	00:00:00
2016-09-21	55,409,800	88.54	88.79	86.44	87.80	00:00:00
2016-09-22	52,737,300	87.77	89.30	87.77	88.99	00:00:00
2016-09-23	48,175,700	88.63	88.94	87.49	87.76	00:00:00
2016-09-26	60,276,600	87.42	88.43	86.61	87.85	00:00:00
2016-09-27	65,150,800	88.06	88.81	87.66	88.36	00:00:00
2016-09-28	89,740,700	88.98	89.73	88.47	89.46	00:00:00
2016-09-29	74,587,500	89.16	89.27	87.54	88.23	00:00:00
2016-09-30	123,676,500	88.30	90.22	88.29	89.75	00:00:00
2016-10-03	26,781,900	89.35	89.45	88.41	88.66	00:00:00
2016-10-04	23,301,600	88.29	88.68	87.95	88.35	00:00:00
2016-10-05	51,470,000	88.48	89.00	88.21	88.85	00:00:00
2016-10-06	47,110,300	88.61	89.73	88.47	89.22	00:00:00
2016-10-07	18,352,300	89.01	90.05	88.30	90.00	00:00:00
2016-10-10	14,155,100	90.19	90.33	88.78	89.06	00:00:00
2016-10-11	11,642,000	88.83	89.12	88.20	88.54	00:00:00
2016-10-12	17,090,600	88.74	89.01	88.33	88.57	00:00:00
2016-10-13	11,154,400	88.05	88.57	87.60	88.24	00:00:00
2016-10-14	7,345,000	88.50	88.96	88.22	88.43	00:00:00
2016-10-17	7,568,100	88.43	88.65	87.71	87.83	00:00:00
2016-10-18	10,749,500	88.21	88.27	87.44	87.45	00:00:00
2016-10-19	12,788,800	86.65	86.82	85.44	85.54	00:00:00
2016-10-20	10,160,700	85.38	85.52	84.79	84.93	00:00:00
2016-10-21	13,679,100	84.41	84.86	84.24	84.33	00:00:00
2016-10-24	10,573,200	84.39	84.70	84.06	84.10	00:00:00
2016-10-25	20,761,200	87.49	88.08	86.97	86.97	00:00:00
2016-10-26	8,464,100	86.91	87.74	86.78	87.40	00:00:00
2016-10-27	6,442,900	87.51	87.60	86.45	86.58	00:00:00
2016-10-28	7,018,700	86.87	87.23	86.45	86.84	00:00:00
2016-10-31	8,207,100	87.01	87.47	86.69	86.80	00:00:00
2016-11-01	8,562,200	86.58	86.99	86.48	86.85	00:00:00
2016-11-02	7,759,300	86.77	87.41	86.56	86.74	00:00:00
2016-11-03	6,845,800	86.80	86.98	86.47	86.60	00:00:00
2016-11-04	9,325,000	86.69	86.73	85.07	85.08	00:00:00
2016-11-07	8,766,600	86.02	86.57	85.60	86.56	00:00:00
2016-11-08	7,657,000	86.77	87.69	86.59	87.46	00:00:00
2016-11-09	11,944,100	85.26	86.54	84.31	85.93	00:00:00
2016-11-10	22,095,000	85.51	85.70	82.18	82.96	00:00:00
2016-11-11	8,894,700	82.67	84.06	82.65	83.58	00:00:00
2016-11-14	12,294,000	83.56	83.78	82.76	83.00	00:00:00
2016-11-15	8,966,700	84.58	84.58	82.88	83.62	00:00:00
2016-11-16	8,532,600	83.98	84.20	83.17	83.19	00:00:00
2016-11-17	9,071,500	83.27	83.50	82.93	83.07	00:00:00
2016-11-18	14,243,100	82.92	83.10	81.99	82.00	00:00:00
2016-11-21	9,486,100	82.00	82.75	81.71	82.64	00:00:00
2016-11-22	7,372,900	83.01	83.18	82.66	82.76	00:00:00
2016-11-23	7,693,300	82.59	82.93	82.52	82.68	00:00:00
2016-11-25	3,882,900	82.99	83.46	82.95	83.46	00:00:00
2016-11-28	6,902,300	83.13	83.36	82.76	83.07	00:00:00
2016-11-29	6,036,600	83.42	83.48	82.69	82.89	00:00:00
2016-11-30	11,707,800	82.52	82.83	82.26	82.46	00:00:00
2016-12-01	12,516,900	82.21	82.32	81.18	81.86	00:00:00
2016-12-02	9,069,100	82.35	82.68	82.07	82.40	00:00:00
2016-12-05	8,576,200	82.56	83.08	82.48	82.99	00:00:00
2016-12-06	7,219,500	83.24	83.25	82.61	82.91	00:00:00
2016-12-07	8,475,300	82.74	84.28	82.71	84.18	00:00:00
2016-12-08	7,501,100	83.79	84.18	83.50	83.50	00:00:00
2016-12-09	7,933,400	83.52	84.40	83.47	84.37	00:00:00
2016-12-12	7,475,000	84.21	85.18	84.21	85.13	00:00:00
2016-12-13	11,202,700	84.67	85.36	84.53	85.18	00:00:00
2016-12-14	12,025,400	85.29	85.74	84.17	84.37	00:00:00
2016-12-15	8,746,900	84.15	84.80	83.61	84.68	00:00:00
2016-12-16	18,095,400	84.90	85.12	84.15	84.68	00:00:00
2016-12-19	6,398,400	84.75	84.98	84.32	84.71	00:00:00
2016-12-20	7,262,200	84.57	84.71	84.19	84.57	00:00:00
2016-12-21	6,089,700	84.19	84.73	84.12	84.28	00:00:00
2016-12-22	7,858,400	84.00	84.61	83.87	84.47	00:00:00
2016-12-23	5,271,700	84.68	85.18	84.55	84.96	00:00:00
2016-12-27	3,775,400	84.90	84.94	84.42	84.60	00:00:00
2016-12-28	4,189,100	84.40	84.63	83.95	84.07	00:00:00
2016-12-29	3,684,900	84.24	84.49	84.10	84.35	00:00:00
2016-12-30	6,208,200	84.17	84.45	83.92	84.08	00:00:00
2017-01-03	8,775,600	83.88	84.39	83.50	84.20	00:00:00
2017-01-04	8,065,200	84.45	84.60	84.24	84.50	00:00:00
2017-01-05	6,842,800	84.41	85.43	84.38	85.06	00:00:00
2017-01-06	4,792,400	84.94	85.25	84.62	85.03	00:00:00
2017-01-09	10,981,100	84.06	84.66	83.75	84.40	00:00:00
2017-01-10	10,899,200	84.34	84.43	83.24	83.49	00:00:00
2017-01-11	9,293,800	83.39	83.75	83.28	83.75	00:00:00
2017-01-12	6,513,900	83.71	83.88	83.37	83.84	00:00:00
2017-01-13	6,752,400	83.85	84.02	83.44	84.01	00:00:00
2017-01-17	13,097,600	83.90	85.58	83.88	85.21	00:00:00
2017-01-18	10,520,400	84.80	85.30	84.59	84.93	00:00:00
2017-01-19	14,037,700	84.63	85.00	84.28	84.70	00:00:00
2017-01-20	22,650,500	86.89	87.98	86.42	87.45	00:00:00
2017-01-23	9,296,000	87.09	87.35	86.85	86.96	00:00:00
2017-01-24	8,704,700	87.22	87.95	87.22	87.86	00:00:00
2017-01-25	8,082,900	87.84	87.90	87.06	87.16	00:00:00
2017-01-26	6,542,300	87.12	87.23	86.59	86.60	00:00:00
2017-01-27	9,258,300	86.45	86.85	86.02	86.72	00:00:00
2017-01-30	7,350,000	86.78	86.86	86.50	86.75	00:00:00
2017-01-31	9,712,400	86.63	87.66	86.53	87.60	00:00:00
2017-02-01	8,291,000	87.03	87.59	86.75	87.33	00:00:00
2017-02-02	8,986,300	87.61	88.35	87.25	87.76	00:00:00
2017-02-03	7,154,100	88.12	88.17	87.39	87.41	00:00:00
2017-02-06	7,393,500	87.50	87.79	87.13	87.40	00:00:00
2017-02-07	6,646,100	87.64	88.28	87.48	88.01	00:00:00
2017-02-08	6,809,600	88.07	88.34	87.81	88.33	00:00:00
2017-02-09	9,907,700	88.33	88.78	88.03	88.67	00:00:00
2017-02-10	11,045,800	88.56	88.73	87.97	87.97	00:00:00
2017-02-13	6,881,300	88.04	88.36	87.64	88.31	00:00:00
2017-02-14	17,199,500	88.00	88.22	87.23	87.86	00:00:00
2017-02-15	25,770,700	89.81	91.15	89.81	91.12	00:00:00
2017-02-16	12,404,400	90.92	91.12	90.54	90.79	00:00:00
2017-02-17	12,084,400	90.61	91.36	90.45	91.09	00:00:00
2017-02-21	8,160,600	90.58	91.80	90.58	91.67	00:00:00
2017-02-22	6,742,700	91.45	91.80	91.25	91.44	00:00:00
2017-02-23	7,574,500	91.61	91.80	90.91	91.13	00:00:00
2017-02-24	6,600,100	90.97	91.34	90.67	91.05	00:00:00
2017-02-27	11,640,500	90.53	90.91	90.06	90.89	00:00:00
2017-02-28	10,470,400	90.90	91.79	90.65	91.07	00:00:00
2017-03-01	8,747,600	91.05	91.89	90.71	91.66	00:00:00
2017-03-02	7,026,300	91.40	91.59	90.88	90.91	00:00:00
2017-03-03	8,334,900	90.91	90.91	89.89	90.50	00:00:00
2017-03-06	6,462,800	89.89	90.51	89.59	90.37	00:00:00
2017-03-07	5,236,200	90.14	90.49	90.06	90.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>