|
 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 | | 2017-08-25 | 4,915,903 | 92.65 | 92.86 | 92.41 | 92.51 | 00:00:00 | | 2017-08-28 | 5,315,238 | 92.52 | 92.71 | 91.98 | 92.47 | 00:00:00 | | 2017-08-29 | 3,631,821 | 92.48 | 92.69 | 92.24 | 92.32 | 00:00:00 | | 2017-08-30 | 4,698,682 | 92.08 | 92.08 | 91.66 | 91.87 | 00:00:00 | | 2017-08-31 | 5,833,093 | 91.89 | 92.39 | 91.84 | 92.27 | 00:00:00 | | 2017-09-01 | 4,958,889 | 92.42 | 92.66 | 92.26 | 92.53 | 00:00:00 | | 2017-09-05 | 6,524,140 | 92.18 | 92.74 | 92.04 | 92.72 | 00:00:00 | | 2017-09-06 | 6,560,722 | 92.79 | 92.91 | 92.36 | 92.72 | 00:00:00 | | 2017-09-07 | 7,671,405 | 92.74 | 93.36 | 92.33 | 92.97 | 00:00:00 | | 2017-09-08 | 6,052,917 | 92.76 | 93.15 | 92.51 | 92.84 | 00:00:00 | | 2017-09-11 | 9,989,555 | 93.09 | 94.19 | 92.90 | 93.99 | 00:00:00 | | 2017-09-12 | 5,802,858 | 93.72 | 93.98 | 93.21 | 93.51 | 00:00:00 | | 2017-09-13 | 5,298,433 | 93.50 | 93.77 | 93.45 | 93.55 | 00:00:00 | | 2017-09-14 | 5,487,982 | 93.23 | 93.65 | 93.18 | 93.55 | 00:00:00 | | 2017-09-15 | 11,885,082 | 93.82 | 93.82 | 92.82 | 93.27 | 00:00:00 | | 2017-09-18 | 6,148,710 | 93.17 | 93.50 | 92.86 | 93.15 | 00:00:00 | | 2017-09-19 | 6,569,145 | 93.34 | 94.45 | 93.34 | 94.17 | 00:00:00 | | 2017-09-20 | 5,749,842 | 94.17 | 94.67 | 93.83 | 94.40 | 00:00:00 | | 2017-09-21 | 8,591,080 | 94.15 | 94.50 | 92.45 | 92.64 | 00:00:00 | | 2017-09-22 | 6,753,238 | 92.55 | 93.00 | 92.08 | 92.24 | 00:00:00 | | 2017-09-25 | 5,961,473 | 92.43 | 93.09 | 92.33 | 92.72 | 00:00:00 | | 2017-09-26 | 4,805,305 | 92.82 | 92.85 | 92.20 | 92.65 | 00:00:00 | | 2017-09-27 | 9,458,909 | 92.52 | 92.52 | 90.34 | 90.87 | 00:00:00 | | 2017-09-28 | 4,897,607 | 90.86 | 91.12 | 90.63 | 90.89 | 00:00:00 | | 2017-09-29 | 6,482,209 | 90.97 | 91.43 | 90.70 | 90.98 | 00:00:00 | | 2017-10-02 | 7,284,176 | 91.26 | 92.40 | 91.24 | 91.77 | 00:00:00 | | 2017-10-03 | 5,902,166 | 91.96 | 92.34 | 91.56 | 92.12 | 00:00:00 | | 2017-10-04 | 6,131,591 | 92.12 | 92.80 | 92.02 | 92.42 | 00:00:00 | | 2017-10-05 | 6,807,317 | 92.49 | 92.65 | 91.94 | 92.03 | 00:00:00 | | 2017-10-06 | 5,240,131 | 92.00 | 92.35 | 91.88 | 92.33 | 00:00:00 | | 2017-10-09 | 5,147,456 | 92.40 | 92.62 | 91.93 | 92.12 | 00:00:00 | | 2017-10-10 | 16,370,825 | 92.37 | 93.04 | 89.86 | 91.62 | 00:00:00 | | 2017-10-11 | 6,959,644 | 91.09 | 91.73 | 91.07 | 91.46 | 00:00:00 | | 2017-10-12 | 5,861,594 | 91.41 | 92.31 | 91.39 | 92.15 | 00:00:00 | | 2017-10-13 | 6,915,166 | 92.70 | 93.51 | 92.59 | 93.04 | 00:00:00 | | 2017-10-16 | 4,082,320 | 92.97 | 93.37 | 92.71 | 93.14 | 00:00:00 | | 2017-10-17 | 5,281,851 | 93.04 | 93.09 | 92.40 | 92.80 | 00:00:00 | | 2017-10-18 | 7,398,825 | 92.78 | 92.95 | 92.01 | 92.77 | 00:00:00 | | 2017-10-19 | 8,469,767 | 91.70 | 91.99 | 91.14 | 91.59 | 00:00:00 | | 2017-10-20 | 19,841,537 | 89.72 | 89.96 | 87.59 | 88.25 | 00:00:00 | | 2017-10-23 | 13,171,955 | 88.63 | 88.86 | 86.87 | 87.30 | 00:00:00 | | 2017-10-24 | 10,540,677 | 87.37 | 87.42 | 86.78 | 86.98 | 00:00:00 | | 2017-10-25 | 7,180,533 | 86.90 | 87.11 | 86.28 | 86.84 | 00:00:00 | | 2017-10-26 | 6,208,526 | 87.19 | 87.77 | 87.10 | 87.50 | 00:00:00 | | 2017-10-27 | 7,402,889 | 87.53 | 87.53 | 86.45 | 87.04 | 00:00:00 | | 2017-10-30 | 5,377,714 | 86.91 | 87.08 | 86.16 | 86.27 | 00:00:00 | | 2017-10-31 | 7,062,144 | 86.49 | 86.50 | 85.72 | 86.34 | 00:00:00 | | 2017-11-01 | 4,853,283 | 86.33 | 87.14 | 86.11 | 86.89 | 00:00:00 | | 2017-11-02 | 4,995,063 | 86.78 | 87.04 | 86.23 | 86.51 | 00:00:00 | | 2017-11-03 | 5,101,351 | 86.78 | 87.16 | 86.46 | 86.58 | 00:00:00 | | 2017-11-06 | 5,165,744 | 86.55 | 86.64 | 86.03 | 86.05 | 00:00:00 | | 2017-11-07 | 6,837,186 | 86.04 | 87.00 | 85.42 | 86.98 | 00:00:00 | | 2017-12-14 | 5,820,716 | 90.97 | 91.43 | 90.90 | 91.00 | 00:00:00 | | 2017-12-15 | 14,857,992 | 91.60 | 92.27 | 91.48 | 91.89 | 00:00:00 | | 2017-12-18 | 7,368,839 | 91.89 | 93.14 | 91.81 | 91.88 | 00:00:00 | | 2017-12-19 | 5,619,300 | 91.96 | 92.13 | 91.58 | 91.68 | 00:00:00 | | 2017-12-20 | 6,541,762 | 91.87 | 91.97 | 91.35 | 91.53 | 00:00:00 | | 2017-12-21 | 4,368,974 | 91.86 | 92.08 | 91.53 | 91.67 | 00:00:00 | | 2017-12-22 | 4,907,370 | 91.77 | 92.43 | 91.72 | 92.13 | 00:00:00 | | 2017-12-26 | 3,429,407 | 92.35 | 92.77 | 92.15 | 92.48 | 00:00:00 | | 2017-12-27 | 4,186,932 | 92.49 | 92.75 | 91.93 | 92.10 | 00:00:00 | | 2017-12-28 | 2,994,628 | 92.30 | 92.54 | 91.91 | 92.07 | 00:00:00 | | 2017-12-29 | 4,309,461 | 92.24 | 92.46 | 91.88 | 91.88 | 00:00:00 | | 2018-01-02 | 7,091,478 | 91.92 | 91.93 | 90.55 | 90.65 | 00:00:00 | | 2018-01-03 | 5,791,796 | 90.73 | 91.09 | 90.52 | 90.54 | 00:00:00 | | 2018-01-04 | 6,290,014 | 90.83 | 91.77 | 90.61 | 91.18 | 00:00:00 | | 2018-01-05 | 5,779,255 | 91.27 | 91.30 | 90.57 | 91.24 | 00:00:00 | | 2018-01-08 | 4,813,741 | 90.93 | 91.77 | 90.93 | 91.72 | 00:00:00 | | 2018-01-09 | 6,608,604 | 91.47 | 91.65 | 91.01 | 91.05 | 00:00:00 | | 2018-01-10 | 6,303,318 | 90.91 | 90.91 | 90.01 | 90.47 | 00:00:00 | | 2018-01-11 | 5,461,153 | 90.40 | 90.52 | 89.92 | 90.15 | 00:00:00 | | 2018-01-12 | 8,021,562 | 90.05 | 90.34 | 89.35 | 89.61 | 00:00:00 | | 2018-01-16 | 8,869,946 | 90.14 | 90.77 | 89.64 | 90.22 | 00:00:00 | | 2018-01-17 | 8,323,310 | 90.56 | 91.73 | 90.43 | 91.20 | 00:00:00 | | 2018-01-18 | 7,338,050 | 90.24 | 90.65 | 89.67 | 90.18 | 00:00:00 | | 2018-01-19 | 9,171,480 | 90.28 | 91.26 | 90.24 | 91.07 | 00:00:00 | | 2018-01-22 | 8,458,057 | 90.88 | 91.92 | 90.77 | 91.89 | 00:00:00 | | 2018-01-23 | 18,008,557 | 89.82 | 90.21 | 88.60 | 89.05 | 00:00:00 | | 2018-01-24 | 15,002,956 | 89.06 | 89.16 | 87.70 | 88.31 | 00:00:00 | | 2018-01-25 | 11,019,575 | 88.68 | 89.05 | 88.01 | 88.34 | 00:00:00 | | 2018-01-26 | 10,852,855 | 88.17 | 88.17 | 87.23 | 87.73 | 00:00:00 | | 2018-01-29 | 10,921,654 | 87.69 | 87.74 | 86.69 | 86.86 | 00:00:00 | | 2018-01-30 | 9,382,174 | 86.82 | 87.44 | 86.63 | 86.95 | 00:00:00 | | 2018-01-31 | 11,629,381 | 86.81 | 87.41 | 86.08 | 86.34 | 00:00:00 | | 2018-02-01 | 8,602,725 | 86.15 | 86.50 | 85.56 | 85.85 | 00:00:00 | | 2018-02-02 | 12,645,027 | 85.56 | 85.61 | 84.21 | 84.25 | 00:00:00 | | 2018-02-05 | 17,307,009 | 83.99 | 84.37 | 80.10 | 81.06 | 00:00:00 | | 2018-02-06 | 19,609,545 | 80.53 | 82.45 | 80.12 | 82.38 | 00:00:00 | | 2018-02-07 | 11,755,102 | 82.30 | 83.39 | 81.82 | 81.84 | 00:00:00 | | 2018-02-08 | 14,509,921 | 82.03 | 82.22 | 80.15 | 80.22 | 00:00:00 | | 2018-02-09 | 18,665,605 | 80.98 | 81.03 | 78.59 | 79.92 | 00:00:00 | | 2018-02-12 | 10,710,511 | 80.61 | 81.67 | 80.58 | 81.33 | 00:00:00 | | 2018-02-13 | 9,020,709 | 81.15 | 81.83 | 80.91 | 81.50 | 00:00:00 | | 2018-02-14 | 9,362,240 | 81.06 | 81.26 | 80.27 | 80.68 | 00:00:00 | | 2018-02-15 | 8,884,790 | 80.97 | 82.41 | 80.50 | 82.41 | 00:00:00 | | 2018-02-16 | 10,362,968 | 82.21 | 83.25 | 82.13 | 82.60 | 00:00:00 | | 2018-02-20 | 6,609,511 | 82.19 | 82.22 | 81.07 | 81.34 | 00:00:00 | | 2018-02-21 | 9,094,336 | 81.31 | 81.81 | 80.19 | 80.24 | 00:00:00 | | 2018-02-22 | 10,134,000 | 80.47 | 81.28 | 80.17 | 80.84 | 00:00:00 | | 2018-02-23 | 10,052,340 | 81.01 | 81.12 | 80.48 | 81.05 | 00:00:00 | | 2018-02-26 | 9,342,505 | 81.45 | 81.69 | 81.05 | 81.63 | 00:00:00 | | 2018-02-27 | 8,608,952 | 81.89 | 82.00 | 80.51 | 80.54 | 00:00:00 | | 2018-02-28 | 15,964,399 | 80.68 | 80.79 | 78.50 | 78.52 | 00:00:00 | | 2018-03-01 | 13,504,231 | 78.40 | 79.28 | 77.90 | 78.70 | 00:00:00 | | 2018-03-02 | 9,317,663 | 78.48 | 79.66 | 78.42 | 79.50 | 00:00:00 | | 2018-03-05 | 8,177,044 | 79.28 | 80.39 | 79.15 | 80.29 | 00:00:00 | | 2018-03-06 | 9,085,315 | 80.41 | 80.42 | 79.37 | 80.02 | 00:00:00 | | 2018-03-07 | 9,089,498 | 79.53 | 79.64 | 78.90 | 79.16 | 00:00:00 | | 2018-03-08 | 7,423,716 | 79.17 | 79.99 | 79.02 | 79.97 | 00:00:00 | | 2018-03-09 | 6,973,003 | 80.18 | 80.75 | 79.90 | 80.29 | 00:00:00 | | 2018-03-12 | 7,021,776 | 80.23 | 80.62 | 79.76 | 79.86 | 00:00:00 | | 2018-03-13 | 9,200,900 | 80.00 | 80.19 | 79.36 | 79.72 | 00:00:00 | | 2018-03-14 | 8,872,021 | 79.69 | 79.84 | 78.86 | 79.00 | 00:00:00 | | 2018-03-15 | 6,976,364 | 79.09 | 79.14 | 78.54 | 78.67 | 00:00:00 | | 2018-03-16 | 17,263,736 | 78.93 | 79.39 | 78.84 | 78.97 | 00:00:00 | | 2018-03-19 | 8,286,118 | 78.97 | 79.57 | 78.27 | 78.66 | 00:00:00 | | 2018-03-20 | 8,397,237 | 78.74 | 79.10 | 77.96 | 78.31 | 00:00:00 | | 2018-03-21 | 9,776,002 | 78.05 | 78.24 | 76.88 | 77.04 | 00:00:00 | | 2018-03-22 | 10,396,180 | 76.83 | 77.52 | 76.37 | 76.41 | 00:00:00 | | 2018-03-23 | 11,626,422 | 76.79 | 77.18 | 75.81 | 75.91 | 00:00:00 | | 2018-03-26 | 11,959,444 | 76.57 | 76.87 | 76.02 | 76.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
