|
 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 | | 2017-03-07 | 5,236,200 | 90.14 | 90.49 | 90.06 | 90.29 | 00:00:00 | | 2017-03-08 | 5,503,700 | 90.02 | 90.35 | 89.76 | 90.14 | 00:00:00 | | 2017-03-09 | 5,587,400 | 90.14 | 90.49 | 90.10 | 90.34 | 00:00:00 | | 2017-03-10 | 6,733,300 | 90.80 | 91.16 | 90.65 | 91.07 | 00:00:00 | | 2017-03-13 | 7,073,100 | 91.06 | 91.49 | 90.85 | 91.31 | 00:00:00 | | 2017-03-14 | 6,684,200 | 91.26 | 91.59 | 90.82 | 91.00 | 00:00:00 | | 2017-03-15 | 7,713,100 | 91.00 | 91.78 | 90.73 | 91.40 | 00:00:00 | | 2017-03-16 | 6,572,800 | 91.44 | 91.72 | 91.10 | 91.44 | 00:00:00 | | 2017-03-17 | 36,378,800 | 91.45 | 92.00 | 90.92 | 91.00 | 00:00:00 | | 2017-03-20 | 7,504,700 | 90.96 | 91.41 | 90.94 | 91.22 | 00:00:00 | | 2017-03-21 | 7,885,700 | 91.30 | 91.75 | 91.03 | 91.19 | 00:00:00 | | 2017-03-22 | 7,782,700 | 91.31 | 91.80 | 90.75 | 90.99 | 00:00:00 | | 2017-03-23 | 6,433,600 | 90.91 | 91.46 | 90.60 | 90.77 | 00:00:00 | | 2017-03-24 | 9,171,300 | 90.77 | 90.92 | 90.21 | 90.57 | 00:00:00 | | 2017-03-27 | 9,868,800 | 90.45 | 90.72 | 90.18 | 90.49 | 00:00:00 | | 2017-03-28 | 7,593,400 | 90.17 | 91.06 | 90.13 | 90.76 | 00:00:00 | | 2017-03-29 | 4,199,400 | 90.56 | 90.87 | 90.39 | 90.60 | 00:00:00 | | 2017-03-30 | 3,686,400 | 90.50 | 90.57 | 90.10 | 90.20 | 00:00:00 | | 2017-03-31 | 6,933,300 | 90.03 | 90.34 | 89.84 | 89.85 | 00:00:00 | | 2017-04-03 | 6,965,900 | 89.86 | 90.06 | 89.45 | 89.68 | 00:00:00 | | 2017-04-04 | 5,661,900 | 89.75 | 89.96 | 89.42 | 89.91 | 00:00:00 | | 2017-04-05 | 6,150,800 | 90.00 | 90.50 | 89.76 | 89.97 | 00:00:00 | | 2017-04-06 | 7,218,700 | 89.77 | 89.81 | 89.31 | 89.40 | 00:00:00 | | 2017-04-07 | 4,732,600 | 89.46 | 89.61 | 89.18 | 89.23 | 00:00:00 | | 2017-04-10 | 5,731,200 | 89.13 | 89.68 | 88.75 | 89.49 | 00:00:00 | | 2017-04-11 | 5,154,700 | 89.66 | 89.82 | 89.29 | 89.80 | 00:00:00 | | 2017-04-12 | 5,414,500 | 89.70 | 90.42 | 89.56 | 90.31 | 00:00:00 | | 2017-04-13 | 4,999,800 | 90.05 | 90.54 | 89.79 | 90.03 | 00:00:00 | | 2017-04-17 | 6,931,700 | 90.23 | 90.59 | 90.13 | 90.39 | 00:00:00 | | 2017-04-18 | 7,087,800 | 90.40 | 91.13 | 90.34 | 90.80 | 00:00:00 | | 2017-04-19 | 5,619,700 | 90.10 | 90.45 | 89.50 | 89.60 | 00:00:00 | | 2017-04-20 | 6,971,100 | 89.70 | 89.70 | 89.31 | 89.33 | 00:00:00 | | 2017-04-21 | 8,704,600 | 89.17 | 89.28 | 88.61 | 88.62 | 00:00:00 | | 2017-04-24 | 8,125,600 | 89.12 | 89.66 | 89.01 | 89.55 | 00:00:00 | | 2017-04-25 | 8,951,700 | 89.58 | 90.25 | 89.47 | 90.00 | 00:00:00 | | 2017-04-26 | 11,737,800 | 89.85 | 90.00 | 87.61 | 87.74 | 00:00:00 | | 2017-04-27 | 8,487,200 | 87.58 | 88.24 | 87.23 | 87.69 | 00:00:00 | | 2017-04-28 | 8,245,400 | 87.52 | 87.59 | 87.15 | 87.33 | 00:00:00 | | 2017-05-01 | 4,530,600 | 87.38 | 87.60 | 87.08 | 87.09 | 00:00:00 | | 2017-05-02 | 12,797,700 | 87.29 | 87.29 | 86.02 | 86.22 | 00:00:00 | | 2017-05-03 | 6,114,700 | 86.30 | 86.63 | 85.90 | 86.43 | 00:00:00 | | 2017-05-04 | 5,977,400 | 86.85 | 87.24 | 86.30 | 86.45 | 00:00:00 | | 2017-05-05 | 4,453,100 | 86.54 | 86.61 | 86.13 | 86.50 | 00:00:00 | | 2017-05-08 | 4,623,400 | 86.33 | 86.62 | 86.24 | 86.55 | 00:00:00 | | 2017-05-09 | 9,277,300 | 86.80 | 86.82 | 86.22 | 86.40 | 00:00:00 | | 2017-05-10 | 6,178,500 | 86.48 | 86.79 | 86.39 | 86.49 | 00:00:00 | | 2017-05-11 | 5,989,700 | 86.61 | 86.63 | 85.88 | 86.17 | 00:00:00 | | 2017-05-12 | 5,786,900 | 86.24 | 86.32 | 85.92 | 86.19 | 00:00:00 | | 2017-05-15 | 5,780,010 | 86.65 | 86.71 | 86.25 | 86.33 | 00:00:00 | | 2017-05-16 | 6,539,193 | 86.88 | 87.00 | 86.19 | 86.24 | 00:00:00 | | 2017-05-17 | 7,655,990 | 86.22 | 86.63 | 85.93 | 86.26 | 00:00:00 | | 2017-05-18 | 6,909,695 | 86.18 | 86.22 | 85.52 | 85.87 | 00:00:00 | | 2017-05-19 | 6,907,543 | 86.00 | 86.38 | 85.67 | 86.24 | 00:00:00 | | 2017-05-22 | 3,854,760 | 86.25 | 86.40 | 86.03 | 86.21 | 00:00:00 | | 2017-05-23 | 4,042,262 | 86.28 | 86.54 | 85.98 | 86.08 | 00:00:00 | | 2017-05-24 | 4,878,832 | 86.45 | 86.65 | 86.21 | 86.50 | 00:00:00 | | 2017-05-25 | 4,348,129 | 86.58 | 86.98 | 86.55 | 86.86 | 00:00:00 | | 2017-05-26 | 4,300,230 | 86.93 | 87.38 | 86.82 | 87.25 | 00:00:00 | | 2017-05-30 | 4,529,248 | 87.25 | 87.61 | 87.10 | 87.40 | 00:00:00 | | 2017-05-31 | 9,722,825 | 87.67 | 88.35 | 87.45 | 88.09 | 00:00:00 | | 2017-06-01 | 6,224,485 | 88.02 | 88.14 | 87.37 | 88.13 | 00:00:00 | | 2017-06-02 | 6,127,232 | 88.40 | 88.68 | 88.01 | 88.59 | 00:00:00 | | 2017-06-05 | 4,075,575 | 88.30 | 88.76 | 88.00 | 88.74 | 00:00:00 | | 2017-06-06 | 6,484,831 | 88.76 | 88.97 | 88.45 | 88.80 | 00:00:00 | | 2017-06-07 | 4,775,857 | 88.68 | 88.89 | 88.40 | 88.77 | 00:00:00 | | 2017-06-08 | 7,611,374 | 88.58 | 88.80 | 87.36 | 87.85 | 00:00:00 | | 2017-06-09 | 9,695,190 | 87.85 | 88.21 | 87.55 | 88.16 | 00:00:00 | | 2017-06-12 | 7,838,628 | 88.28 | 88.66 | 88.09 | 88.24 | 00:00:00 | | 2017-06-13 | 6,281,329 | 88.36 | 88.40 | 87.77 | 88.06 | 00:00:00 | | 2017-06-14 | 6,180,902 | 88.49 | 88.75 | 88.06 | 88.44 | 00:00:00 | | 2017-06-15 | 7,003,468 | 88.23 | 89.62 | 88.23 | 89.38 | 00:00:00 | | 2017-06-16 | 13,824,354 | 89.72 | 89.77 | 88.81 | 89.66 | 00:00:00 | | 2017-06-19 | 5,118,742 | 89.60 | 89.86 | 89.20 | 89.86 | 00:00:00 | | 2017-06-20 | 5,660,582 | 89.77 | 90.21 | 89.61 | 89.63 | 00:00:00 | | 2017-06-21 | 4,060,339 | 89.62 | 89.95 | 89.29 | 89.40 | 00:00:00 | | 2017-06-22 | 4,359,571 | 89.27 | 89.41 | 88.90 | 89.03 | 00:00:00 | | 2017-06-23 | 7,676,821 | 89.03 | 89.80 | 88.90 | 89.42 | 00:00:00 | | 2017-06-26 | 4,338,210 | 89.63 | 89.68 | 89.27 | 89.36 | 00:00:00 | | 2017-06-27 | 5,119,066 | 89.18 | 89.30 | 88.61 | 88.61 | 00:00:00 | | 2017-06-28 | 4,807,178 | 89.08 | 89.21 | 88.26 | 88.37 | 00:00:00 | | 2017-06-29 | 7,163,825 | 88.02 | 88.22 | 86.93 | 86.99 | 00:00:00 | | 2017-06-30 | 5,937,096 | 87.05 | 87.47 | 87.00 | 87.15 | 00:00:00 | | 2017-07-03 | 3,607,447 | 87.40 | 88.00 | 87.18 | 87.74 | 00:00:00 | | 2017-07-05 | 4,950,408 | 87.86 | 88.00 | 87.49 | 87.67 | 00:00:00 | | 2017-07-06 | 6,005,649 | 87.65 | 87.95 | 87.36 | 87.37 | 00:00:00 | | 2017-07-07 | 4,814,751 | 87.69 | 87.82 | 87.28 | 87.65 | 00:00:00 | | 2017-07-10 | 5,257,623 | 87.63 | 87.87 | 86.89 | 87.09 | 00:00:00 | | 2017-07-11 | 5,804,384 | 87.23 | 87.45 | 86.31 | 86.77 | 00:00:00 | | 2017-07-12 | 4,363,936 | 87.24 | 87.47 | 86.83 | 86.96 | 00:00:00 | | 2017-07-13 | 5,444,407 | 86.77 | 87.05 | 86.50 | 86.70 | 00:00:00 | | 2017-07-14 | 4,406,801 | 86.96 | 87.29 | 86.73 | 87.10 | 00:00:00 | | 2017-07-17 | 5,226,454 | 87.07 | 87.91 | 86.74 | 87.55 | 00:00:00 | | 2017-07-18 | 7,413,724 | 87.61 | 88.76 | 87.46 | 88.64 | 00:00:00 | | 2017-07-19 | 5,984,238 | 87.87 | 88.41 | 87.60 | 88.35 | 00:00:00 | | 2017-07-20 | 7,209,548 | 88.32 | 89.31 | 88.31 | 88.60 | 00:00:00 | | 2017-07-21 | 5,632,374 | 88.16 | 88.68 | 87.81 | 88.61 | 00:00:00 | | 2017-07-24 | 6,120,481 | 88.55 | 88.60 | 87.97 | 88.18 | 00:00:00 | | 2017-07-25 | 6,719,708 | 88.67 | 89.20 | 88.54 | 89.14 | 00:00:00 | | 2017-07-26 | 6,980,555 | 89.00 | 89.42 | 88.87 | 89.30 | 00:00:00 | | 2017-07-27 | 11,008,127 | 90.29 | 90.75 | 89.00 | 90.68 | 00:00:00 | | 2017-07-28 | 6,111,002 | 90.56 | 91.00 | 89.96 | 90.21 | 00:00:00 | | 2017-07-31 | 7,787,258 | 90.21 | 91.07 | 90.21 | 90.82 | 00:00:00 | | 2017-08-01 | 8,186,630 | 91.03 | 91.73 | 90.72 | 91.10 | 00:00:00 | | 2017-08-02 | 6,844,621 | 90.97 | 91.30 | 90.53 | 91.04 | 00:00:00 | | 2017-08-03 | 6,402,441 | 90.86 | 91.75 | 90.82 | 90.86 | 00:00:00 | | 2017-08-04 | 5,818,230 | 90.69 | 91.08 | 90.53 | 90.67 | 00:00:00 | | 2017-08-07 | 4,970,480 | 90.67 | 91.56 | 90.52 | 91.44 | 00:00:00 | | 2017-08-08 | 5,571,285 | 91.40 | 91.94 | 91.23 | 91.58 | 00:00:00 | | 2017-08-09 | 5,560,080 | 91.52 | 91.94 | 91.52 | 91.92 | 00:00:00 | | 2017-08-10 | 6,290,451 | 91.86 | 92.00 | 91.69 | 91.74 | 00:00:00 | | 2017-08-11 | 7,092,035 | 91.94 | 92.08 | 91.29 | 91.34 | 00:00:00 | | 2017-08-14 | 5,339,922 | 91.54 | 91.95 | 91.25 | 91.65 | 00:00:00 | | 2017-08-15 | 5,253,244 | 91.91 | 92.36 | 91.88 | 92.20 | 00:00:00 | | 2017-08-16 | 7,873,023 | 92.29 | 92.95 | 92.19 | 92.44 | 00:00:00 | | 2017-08-17 | 5,427,492 | 92.40 | 92.67 | 92.07 | 92.07 | 00:00:00 | | 2017-08-18 | 6,768,598 | 91.98 | 92.78 | 91.85 | 92.47 | 00:00:00 | | 2017-08-21 | 4,305,190 | 92.38 | 92.96 | 92.36 | 92.86 | 00:00:00 | | 2017-08-22 | 4,667,716 | 92.91 | 92.96 | 92.59 | 92.79 | 00:00:00 | | 2017-08-23 | 3,588,211 | 92.50 | 92.66 | 92.28 | 92.44 | 00:00:00 | | 2017-08-24 | 5,138,560 | 92.44 | 92.57 | 92.04 | 92.27 | 00:00:00 | | 2017-08-25 | 4,915,903 | 92.65 | 92.86 | 92.41 | 92.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
