|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-26 | 11,959,444 | 76.57 | 76.87 | 76.02 | 76.41 | 00:00:00 | | 2018-03-27 | 11,257,559 | 76.53 | 78.44 | 76.30 | 77.79 | 00:00:00 | | 2018-03-28 | 12,857,821 | 77.95 | 79.14 | 77.95 | 78.84 | 00:00:00 | | 2018-03-29 | 10,036,424 | 79.43 | 80.49 | 79.18 | 79.28 | 00:00:00 | | 2018-04-02 | 12,017,213 | 79.26 | 79.37 | 77.06 | 77.40 | 00:00:00 | | 2018-04-03 | 11,933,110 | 77.56 | 78.80 | 77.18 | 78.46 | 00:00:00 | | 2018-04-04 | 9,030,792 | 77.82 | 79.52 | 77.59 | 79.05 | 00:00:00 | | 2018-04-05 | 7,864,699 | 79.09 | 79.32 | 78.51 | 78.80 | 00:00:00 | | 2018-04-06 | 8,300,813 | 78.37 | 79.36 | 77.90 | 78.43 | 00:00:00 | | 2018-04-09 | 9,031,222 | 78.80 | 78.85 | 77.57 | 78.16 | 00:00:00 | | 2018-04-10 | 7,821,824 | 78.71 | 78.84 | 77.94 | 78.37 | 00:00:00 | | 2018-04-11 | 7,143,494 | 78.19 | 78.69 | 78.04 | 78.27 | 00:00:00 | | 2018-04-12 | 8,282,297 | 78.64 | 78.70 | 77.79 | 77.79 | 00:00:00 | | 2018-04-13 | 6,198,488 | 78.06 | 78.44 | 77.73 | 78.37 | 00:00:00 | | 2018-04-16 | 5,962,236 | 78.56 | 78.86 | 78.04 | 78.61 | 00:00:00 | | 2018-04-17 | 6,492,357 | 78.93 | 78.94 | 78.10 | 78.43 | 00:00:00 | | 2018-04-18 | 7,349,372 | 78.58 | 78.68 | 78.02 | 78.20 | 00:00:00 | | 2018-04-19 | 16,955,623 | 75.39 | 75.72 | 74.20 | 74.95 | 00:00:00 | | 2018-04-20 | 14,084,970 | 74.04 | 74.92 | 73.74 | 73.80 | 00:00:00 | | 2018-04-23 | 13,653,408 | 73.59 | 73.98 | 72.76 | 73.00 | 00:00:00 | | 2018-04-24 | 16,551,693 | 73.06 | 73.33 | 72.15 | 72.50 | 00:00:00 | | 2018-04-25 | 14,194,682 | 72.41 | 72.75 | 71.95 | 72.30 | 00:00:00 | | 2018-04-26 | 11,204,277 | 72.57 | 73.01 | 72.37 | 72.75 | 00:00:00 | | 2018-04-27 | 8,144,825 | 72.53 | 73.08 | 72.21 | 72.81 | 00:00:00 | | 2018-04-30 | 13,076,389 | 72.91 | 72.92 | 72.16 | 72.34 | 00:00:00 | | 2018-05-01 | 8,103,800 | 72.05 | 72.34 | 71.66 | 71.96 | 00:00:00 | | 2018-05-02 | 10,830,924 | 71.94 | 72.01 | 70.73 | 70.94 | 00:00:00 | | 2018-05-03 | 9,386,498 | 70.81 | 71.72 | 70.74 | 71.36 | 00:00:00 | | 2018-05-04 | 8,107,363 | 71.38 | 72.62 | 71.34 | 72.43 | 00:00:00 | | 2018-05-07 | 6,633,579 | 72.67 | 73.22 | 71.89 | 71.98 | 00:00:00 | | 2018-05-08 | 8,084,124 | 72.05 | 72.12 | 71.11 | 71.44 | 00:00:00 | | 2018-05-09 | 7,528,359 | 71.77 | 72.55 | 71.74 | 72.37 | 00:00:00 | | 2018-05-10 | 7,618,479 | 72.94 | 73.34 | 72.69 | 73.15 | 00:00:00 | | 2018-05-11 | 7,586,194 | 73.63 | 74.10 | 73.05 | 73.37 | 00:00:00 | | 2018-05-14 | 8,646,856 | 73.78 | 73.78 | 73.09 | 73.28 | 00:00:00 | | 2018-05-15 | 11,502,785 | 73.31 | 73.41 | 72.60 | 72.95 | 00:00:00 | | 2018-05-16 | 8,324,991 | 72.98 | 73.93 | 72.96 | 73.53 | 00:00:00 | | 2018-05-17 | 8,053,611 | 73.52 | 74.00 | 73.40 | 73.96 | 00:00:00 | | 2018-05-18 | 7,042,725 | 73.98 | 74.07 | 73.11 | 73.45 | 00:00:00 | | 2018-05-21 | 6,428,395 | 73.75 | 74.25 | 73.42 | 74.06 | 00:00:00 | | 2018-05-22 | 7,744,169 | 74.46 | 74.94 | 73.83 | 74.03 | 00:00:00 | | 2018-05-23 | 6,592,494 | 74.02 | 74.30 | 73.73 | 74.18 | 00:00:00 | | 2018-05-24 | 6,508,677 | 74.08 | 74.35 | 73.59 | 73.77 | 00:00:00 | | 2018-05-25 | 7,546,017 | 73.90 | 74.62 | 73.75 | 74.31 | 00:00:00 | | 2018-05-29 | 8,905,564 | 74.06 | 74.70 | 73.77 | 74.05 | 00:00:00 | | 2018-05-30 | 8,128,645 | 74.33 | 75.02 | 74.05 | 74.89 | 00:00:00 | | 2018-05-31 | 15,520,160 | 74.67 | 74.69 | 72.80 | 73.17 | 00:00:00 | | 2018-06-01 | 7,209,292 | 73.33 | 73.74 | 72.86 | 73.45 | 00:00:00 | | 2018-06-04 | 8,743,771 | 73.54 | 74.62 | 73.45 | 74.18 | 00:00:00 | | 2018-06-05 | 6,910,144 | 74.28 | 74.38 | 73.60 | 73.97 | 00:00:00 | | 2018-06-06 | 7,002,928 | 74.07 | 74.42 | 73.72 | 74.35 | 00:00:00 | | 2018-06-07 | 13,476,090 | 74.18 | 76.39 | 74.10 | 75.76 | 00:00:00 | | 2018-06-08 | 13,625,346 | 75.85 | 77.21 | 75.74 | 77.18 | 00:00:00 | | 2018-06-11 | 9,049,393 | 76.97 | 77.69 | 76.88 | 77.53 | 00:00:00 | | 2018-06-12 | 8,786,022 | 77.82 | 77.89 | 77.11 | 77.24 | 00:00:00 | | 2018-06-13 | 8,022,397 | 77.40 | 77.40 | 76.20 | 76.47 | 00:00:00 | | 2018-06-14 | 8,895,230 | 76.56 | 76.56 | 75.70 | 75.99 | 00:00:00 | | 2018-06-15 | 14,943,509 | 76.16 | 77.51 | 75.92 | 77.38 | 00:00:00 | | 2018-06-18 | 7,384,924 | 76.86 | 77.10 | 75.39 | 75.84 | 00:00:00 | | 2018-06-19 | 8,514,036 | 75.59 | 76.68 | 75.57 | 76.33 | 00:00:00 | | 2018-06-20 | 6,603,460 | 76.35 | 76.35 | 75.54 | 75.85 | 00:00:00 | | 2018-06-21 | 8,691,201 | 75.53 | 77.05 | 75.53 | 76.44 | 00:00:00 | | 2018-06-22 | 11,815,468 | 76.79 | 77.63 | 76.77 | 77.43 | 00:00:00 | | 2018-06-25 | 11,300,455 | 77.28 | 77.94 | 77.18 | 77.79 | 00:00:00 | | 2018-06-26 | 9,558,489 | 77.79 | 78.31 | 77.36 | 78.00 | 00:00:00 | | 2018-06-27 | 7,871,702 | 78.11 | 78.71 | 77.56 | 77.69 | 00:00:00 | | 2018-06-28 | 5,714,437 | 77.86 | 78.32 | 77.66 | 78.05 | 00:00:00 | | 2018-06-29 | 7,679,879 | 77.93 | 78.54 | 77.29 | 78.06 | 00:00:00 | | 2018-07-02 | 6,092,868 | 77.50 | 78.31 | 77.42 | 78.13 | 00:00:00 | | 2018-07-03 | 5,897,243 | 78.54 | 78.76 | 77.78 | 77.90 | 00:00:00 | | 2018-07-05 | 7,956,147 | 78.14 | 79.25 | 78.12 | 79.21 | 00:00:00 | | 2018-07-06 | 7,244,015 | 79.38 | 79.62 | 78.90 | 79.31 | 00:00:00 | | 2018-07-09 | 9,095,947 | 78.46 | 78.83 | 77.78 | 77.86 | 00:00:00 | | 2018-07-10 | 12,773,488 | 78.07 | 79.94 | 77.99 | 79.82 | 00:00:00 | | 2018-07-11 | 7,851,585 | 79.63 | 79.84 | 79.03 | 79.16 | 00:00:00 | | 2018-07-12 | 8,556,814 | 79.34 | 79.52 | 78.57 | 78.89 | 00:00:00 | | 2018-07-13 | 6,021,695 | 79.08 | 79.47 | 78.90 | 79.31 | 00:00:00 | | 2018-07-16 | 6,931,330 | 79.21 | 79.63 | 78.83 | 79.53 | 00:00:00 | | 2018-07-17 | 8,983,374 | 79.66 | 80.50 | 79.55 | 80.03 | 00:00:00 | | 2018-07-18 | 9,105,138 | 79.72 | 80.21 | 79.33 | 79.72 | 00:00:00 | | 2018-07-19 | 8,010,597 | 78.42 | 79.19 | 77.89 | 78.73 | 00:00:00 | | 2018-07-20 | 8,237,389 | 78.32 | 79.06 | 78.32 | 78.68 | 00:00:00 | | 2018-07-23 | 5,881,617 | 78.49 | 78.94 | 78.24 | 78.51 | 00:00:00 | | 2018-07-24 | 8,297,092 | 77.54 | 79.01 | 77.54 | 78.99 | 00:00:00 | | 2018-07-25 | 6,194,526 | 78.72 | 79.60 | 78.72 | 79.47 | 00:00:00 | | 2018-07-26 | 9,771,096 | 79.56 | 80.77 | 79.47 | 80.09 | 00:00:00 | | 2018-07-27 | 7,493,298 | 79.67 | 80.83 | 79.46 | 80.58 | 00:00:00 | | 2018-07-30 | 7,090,749 | 80.07 | 80.50 | 79.84 | 80.20 | 00:00:00 | | 2018-07-31 | 9,878,263 | 80.39 | 80.98 | 79.43 | 80.88 | 00:00:00 | | 2018-08-01 | 7,556,733 | 80.42 | 80.82 | 80.11 | 80.65 | 00:00:00 | | 2018-08-02 | 9,261,768 | 80.80 | 82.22 | 80.59 | 82.00 | 00:00:00 | | 2018-08-03 | 7,102,815 | 82.14 | 83.10 | 81.92 | 82.33 | 00:00:00 | | 2018-08-06 | 5,669,223 | 82.20 | 82.93 | 82.15 | 82.52 | 00:00:00 | | 2018-08-07 | 6,418,086 | 82.41 | 82.68 | 81.73 | 82.64 | 00:00:00 | | 2018-08-08 | 4,891,755 | 82.10 | 82.80 | 82.10 | 82.35 | 00:00:00 | | 2018-08-09 | 5,167,776 | 82.44 | 82.44 | 81.30 | 81.40 | 00:00:00 | | 2018-08-10 | 5,566,313 | 81.30 | 81.76 | 81.00 | 81.43 | 00:00:00 | | 2018-08-13 | 5,068,285 | 81.70 | 82.08 | 81.15 | 81.52 | 00:00:00 | | 2018-08-14 | 6,226,899 | 81.39 | 81.72 | 81.23 | 81.31 | 00:00:00 | | 2018-08-15 | 8,753,541 | 81.30 | 82.37 | 80.81 | 82.30 | 00:00:00 | | 2018-08-16 | 12,367,981 | 82.46 | 84.00 | 82.31 | 83.69 | 00:00:00 | | 2018-08-17 | 8,409,296 | 83.73 | 84.20 | 83.60 | 83.69 | 00:00:00 | | 2018-08-20 | 6,795,814 | 83.89 | 83.95 | 83.31 | 83.64 | 00:00:00 | | 2018-08-21 | 8,534,868 | 83.57 | 84.00 | 83.09 | 83.90 | 00:00:00 | | 2018-08-22 | 5,132,624 | 83.81 | 83.85 | 83.06 | 83.39 | 00:00:00 | | 2018-08-23 | 4,323,170 | 83.01 | 83.60 | 82.84 | 83.24 | 00:00:00 | | 2018-08-24 | 5,356,099 | 83.22 | 83.55 | 83.03 | 83.36 | 00:00:00 | | 2018-08-27 | 3,941,454 | 83.50 | 83.82 | 83.02 | 83.44 | 00:00:00 | | 2018-08-28 | 5,405,213 | 83.72 | 83.86 | 83.32 | 83.48 | 00:00:00 | | 2018-08-29 | 4,520,432 | 83.51 | 83.76 | 83.29 | 83.49 | 00:00:00 | | 2018-08-30 | 4,443,869 | 83.39 | 83.74 | 83.19 | 83.41 | 00:00:00 | | 2018-08-31 | 6,674,891 | 83.35 | 83.53 | 82.39 | 82.95 | 00:00:00 | | 2018-09-04 | 5,800,690 | 82.48 | 82.96 | 82.07 | 82.70 | 00:00:00 | | 2018-09-05 | 7,651,916 | 82.11 | 83.47 | 82.11 | 83.29 | 00:00:00 | | 2018-09-06 | 7,541,144 | 82.91 | 83.31 | 82.49 | 82.65 | 00:00:00 | | 2018-09-07 | 11,110,895 | 82.10 | 82.20 | 81.25 | 81.91 | 00:00:00 | | 2018-09-10 | 6,782,972 | 82.58 | 83.10 | 82.34 | 82.38 | 00:00:00 | | 2018-09-11 | 5,181,435 | 82.13 | 82.42 | 81.63 | 82.01 | 00:00:00 | | 2018-09-12 | 5,925,185 | 81.90 | 83.18 | 81.70 | 83.11 | 00:00:00 | | 2018-09-13 | 5,328,364 | 83.27 | 83.49 | 82.65 | 83.45 | 00:00:00 | | 2018-09-14 | 5,004,089 | 83.47 | 83.67 | 82.97 | 83.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
