|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 5,066,400 | 64.75 | 65.60 | 64.70 | 64.92 | 00:00:00 | | 2001-06-08 | 4,132,000 | 65.15 | 65.18 | 64.01 | 64.28 | 00:00:00 | | 2001-06-11 | 2,608,400 | 64.50 | 64.77 | 64.06 | 64.35 | 00:00:00 | | 2001-06-12 | 6,933,200 | 65.25 | 65.60 | 64.91 | 65.50 | 00:00:00 | | 2001-06-13 | 4,446,000 | 65.95 | 65.98 | 64.89 | 64.95 | 00:00:00 | | 2001-06-14 | 4,624,400 | 64.95 | 65.60 | 64.53 | 64.86 | 00:00:00 | | 2001-06-15 | 13,955,600 | 64.40 | 64.88 | 62.47 | 62.60 | 00:00:00 | | 2001-06-18 | 7,257,200 | 62.40 | 62.40 | 61.68 | 62.15 | 00:00:00 | | 2001-06-19 | 7,043,200 | 62.25 | 62.75 | 61.91 | 62.41 | 00:00:00 | | 2001-06-20 | 4,595,800 | 62.50 | 62.93 | 62.01 | 62.55 | 00:00:00 | | 2001-06-21 | 6,340,800 | 62.01 | 63.35 | 61.96 | 62.35 | 00:00:00 | | 2001-06-22 | 4,583,200 | 62.40 | 63.49 | 62.30 | 63.28 | 00:00:00 | | 2001-06-25 | 3,281,600 | 63.25 | 63.80 | 62.70 | 62.80 | 00:00:00 | | 2001-06-26 | 5,391,200 | 62.80 | 64.15 | 62.79 | 63.86 | 00:00:00 | | 2001-06-27 | 4,807,200 | 63.71 | 64.33 | 63.36 | 63.40 | 00:00:00 | | 2001-06-28 | 5,093,600 | 63.41 | 64.23 | 63.15 | 63.65 | 00:00:00 | | 2001-06-29 | 8,924,600 | 64.04 | 65.35 | 63.80 | 63.80 | 00:00:00 | | 2001-07-02 | 4,282,400 | 64.00 | 64.82 | 63.81 | 64.47 | 00:00:00 | | 2001-07-03 | 2,512,000 | 64.02 | 64.70 | 63.75 | 64.60 | 00:00:00 | | 2001-07-05 | 4,539,400 | 64.30 | 64.60 | 63.76 | 64.53 | 00:00:00 | | 2001-07-06 | 5,212,600 | 64.28 | 65.05 | 64.10 | 65.00 | 00:00:00 | | 2001-07-09 | 7,116,000 | 65.00 | 66.14 | 65.00 | 66.14 | 00:00:00 | | 2001-07-10 | 8,217,600 | 66.10 | 67.10 | 65.27 | 67.01 | 00:00:00 | | 2001-07-11 | 10,880,600 | 67.70 | 69.00 | 67.10 | 68.75 | 00:00:00 | | 2001-07-12 | 7,122,600 | 68.76 | 68.80 | 67.90 | 68.75 | 00:00:00 | | 2001-07-13 | 5,786,000 | 68.30 | 68.42 | 67.66 | 68.14 | 00:00:00 | | 2001-07-16 | 4,517,200 | 68.14 | 69.49 | 68.04 | 69.15 | 00:00:00 | | 2001-07-17 | 6,170,200 | 69.37 | 69.99 | 68.75 | 69.93 | 00:00:00 | | 2001-07-18 | 6,507,600 | 69.88 | 69.90 | 68.71 | 69.20 | 00:00:00 | | 2001-07-19 | 6,433,600 | 69.20 | 69.73 | 67.67 | 68.39 | 00:00:00 | | 2001-07-20 | 5,396,400 | 69.10 | 69.10 | 67.60 | 68.09 | 00:00:00 | | 2001-07-23 | 4,942,600 | 68.15 | 68.30 | 67.20 | 67.80 | 00:00:00 | | 2001-07-24 | 4,413,800 | 67.75 | 68.60 | 67.41 | 68.09 | 00:00:00 | | 2001-07-25 | 4,858,600 | 68.09 | 70.00 | 67.85 | 70.00 | 00:00:00 | | 2001-07-26 | 9,228,800 | 69.40 | 71.00 | 69.01 | 71.00 | 00:00:00 | | 2001-07-27 | 4,472,200 | 70.50 | 71.42 | 70.11 | 70.47 | 00:00:00 | | 2001-07-30 | 4,515,600 | 70.05 | 71.10 | 70.05 | 71.10 | 00:00:00 | | 2001-07-31 | 6,287,600 | 71.10 | 71.60 | 70.60 | 71.02 | 00:00:00 | | 2001-08-01 | 4,899,400 | 71.03 | 71.93 | 71.03 | 71.50 | 00:00:00 | | 2001-08-02 | 3,912,400 | 71.76 | 71.95 | 70.70 | 71.46 | 00:00:00 | | 2001-08-03 | 4,424,400 | 71.46 | 71.50 | 69.52 | 70.22 | 00:00:00 | | 2001-08-06 | 5,467,600 | 70.40 | 70.75 | 69.76 | 70.75 | 00:00:00 | | 2001-08-07 | 7,447,600 | 69.75 | 71.85 | 69.54 | 70.61 | 00:00:00 | | 2001-08-08 | 4,932,000 | 69.50 | 70.43 | 69.50 | 69.85 | 00:00:00 | | 2001-08-09 | 3,989,800 | 69.52 | 70.90 | 69.36 | 70.70 | 00:00:00 | | 2001-08-10 | 8,781,800 | 71.19 | 72.53 | 70.86 | 71.87 | 00:00:00 | | 2001-08-13 | 5,344,800 | 71.90 | 72.30 | 71.73 | 72.12 | 00:00:00 | | 2001-08-14 | 5,994,000 | 72.35 | 72.62 | 72.01 | 72.50 | 00:00:00 | | 2001-08-15 | 6,144,600 | 72.28 | 73.00 | 72.10 | 72.18 | 00:00:00 | | 2001-08-16 | 8,622,000 | 73.15 | 74.39 | 72.90 | 74.19 | 00:00:00 | | 2001-08-17 | 8,613,000 | 74.15 | 74.75 | 73.81 | 74.75 | 00:00:00 | | 2001-08-20 | 11,225,000 | 74.90 | 76.08 | 74.27 | 75.68 | 00:00:00 | | 2001-08-21 | 7,824,000 | 75.20 | 75.54 | 74.51 | 74.78 | 00:00:00 | | 2001-08-22 | 7,389,800 | 75.20 | 75.74 | 74.30 | 75.65 | 00:00:00 | | 2001-08-23 | 9,331,000 | 75.45 | 77.00 | 75.35 | 76.94 | 00:00:00 | | 2001-08-24 | 8,007,200 | 76.85 | 77.28 | 76.20 | 77.00 | 00:00:00 | | 2001-08-27 | 6,090,400 | 77.00 | 77.04 | 76.48 | 76.84 | 00:00:00 | | 2001-08-28 | 7,213,400 | 76.25 | 76.48 | 74.80 | 74.99 | 00:00:00 | | 2001-08-29 | 5,263,200 | 75.60 | 75.60 | 73.81 | 74.02 | 00:00:00 | | 2001-08-30 | 7,104,200 | 74.15 | 75.10 | 73.95 | 74.59 | 00:00:00 | | 2001-08-31 | 4,807,800 | 73.80 | 74.35 | 73.65 | 74.15 | 00:00:00 | | 2001-09-04 | 7,436,200 | 73.68 | 76.08 | 73.68 | 75.52 | 00:00:00 | | 2001-09-05 | 7,687,200 | 75.91 | 76.24 | 74.90 | 75.88 | 00:00:00 | | 2001-09-06 | 8,744,400 | 75.88 | 75.99 | 74.71 | 75.50 | 00:00:00 | | 2001-09-07 | 6,509,000 | 74.90 | 75.20 | 73.40 | 74.35 | 00:00:00 | | 2001-09-10 | 7,433,600 | 73.45 | 74.40 | 73.30 | 74.20 | 00:00:00 | | 2001-09-17 | 11,860,800 | 73.60 | 74.90 | 72.30 | 74.55 | 00:00:00 | | 2001-09-18 | 9,251,400 | 74.10 | 74.25 | 73.11 | 74.20 | 00:00:00 | | 2001-09-19 | 11,095,200 | 74.65 | 75.02 | 73.23 | 74.55 | 00:00:00 | | 2001-09-20 | 9,779,400 | 74.00 | 74.00 | 72.56 | 72.81 | 00:00:00 | | 2001-09-21 | 20,140,800 | 70.65 | 71.65 | 67.00 | 67.00 | 00:00:00 | | 2001-09-24 | 10,354,600 | 69.00 | 70.45 | 68.89 | 69.46 | 00:00:00 | | 2001-09-25 | 7,985,400 | 69.46 | 71.20 | 69.45 | 71.00 | 00:00:00 | | 2001-09-26 | 6,906,600 | 71.70 | 72.24 | 70.80 | 71.13 | 00:00:00 | | 2001-09-27 | 7,139,600 | 71.50 | 72.40 | 71.06 | 72.40 | 00:00:00 | | 2001-09-28 | 9,963,000 | 72.74 | 73.15 | 72.02 | 72.79 | 00:00:00 | | 2001-10-01 | 7,015,200 | 72.50 | 73.00 | 71.73 | 72.39 | 00:00:00 | | 2001-10-02 | 5,714,400 | 72.39 | 73.45 | 72.25 | 73.28 | 00:00:00 | | 2001-10-03 | 8,282,600 | 72.81 | 73.39 | 71.90 | 73.25 | 00:00:00 | | 2001-10-04 | 7,984,200 | 73.05 | 73.10 | 71.15 | 71.20 | 00:00:00 | | 2001-10-05 | 6,143,000 | 71.30 | 72.99 | 71.30 | 72.69 | 00:00:00 | | 2001-10-08 | 4,238,800 | 72.00 | 73.10 | 71.76 | 72.25 | 00:00:00 | | 2001-10-09 | 5,418,200 | 72.25 | 73.78 | 72.10 | 72.54 | 00:00:00 | | 2001-10-10 | 5,570,000 | 72.05 | 74.14 | 72.05 | 73.34 | 00:00:00 | | 2001-10-11 | 6,369,400 | 73.02 | 73.50 | 71.80 | 72.59 | 00:00:00 | | 2001-10-12 | 5,889,800 | 71.55 | 72.19 | 71.50 | 71.94 | 00:00:00 | | 2001-10-15 | 5,941,200 | 71.50 | 71.50 | 70.62 | 71.11 | 00:00:00 | | 2001-10-16 | 8,470,400 | 70.74 | 71.05 | 70.11 | 70.93 | 00:00:00 | | 2001-10-17 | 7,307,600 | 70.55 | 71.20 | 69.73 | 69.80 | 00:00:00 | | 2001-10-18 | 7,516,200 | 70.20 | 71.80 | 70.00 | 70.30 | 00:00:00 | | 2001-10-19 | 5,990,600 | 70.95 | 72.20 | 70.77 | 71.75 | 00:00:00 | | 2001-10-22 | 4,323,400 | 71.75 | 72.90 | 71.60 | 72.45 | 00:00:00 | | 2001-10-23 | 4,191,400 | 72.70 | 72.84 | 71.05 | 71.50 | 00:00:00 | | 2001-10-24 | 4,851,600 | 71.75 | 72.15 | 71.36 | 71.40 | 00:00:00 | | 2001-10-25 | 4,712,800 | 70.70 | 72.48 | 70.51 | 72.29 | 00:00:00 | | 2001-10-26 | 4,762,400 | 72.25 | 73.54 | 71.88 | 73.35 | 00:00:00 | | 2001-10-29 | 5,470,800 | 73.01 | 73.25 | 71.30 | 71.30 | 00:00:00 | | 2001-10-30 | 10,641,800 | 71.98 | 74.25 | 71.75 | 74.20 | 00:00:00 | | 2001-10-31 | 7,567,200 | 74.20 | 74.42 | 73.45 | 73.78 | 00:00:00 | | 2001-11-01 | 9,758,000 | 73.80 | 75.99 | 73.64 | 75.98 | 00:00:00 | | 2001-11-02 | 5,787,800 | 75.80 | 76.60 | 75.20 | 76.00 | 00:00:00 | | 2001-11-05 | 6,274,400 | 76.09 | 76.98 | 75.94 | 76.93 | 00:00:00 | | 2001-11-06 | 5,514,000 | 76.93 | 78.00 | 76.35 | 78.00 | 00:00:00 | | 2001-11-07 | 5,815,200 | 77.45 | 78.20 | 77.37 | 78.11 | 00:00:00 | | 2001-11-08 | 6,213,200 | 78.00 | 78.00 | 76.21 | 76.70 | 00:00:00 | | 2001-11-09 | 4,648,600 | 76.40 | 77.51 | 76.30 | 77.31 | 00:00:00 | | 2001-11-12 | 3,858,200 | 76.65 | 77.43 | 76.47 | 77.27 | 00:00:00 | | 2001-11-13 | 5,259,800 | 77.45 | 77.89 | 76.49 | 77.86 | 00:00:00 | | 2001-11-14 | 6,405,000 | 77.99 | 78.25 | 77.23 | 78.23 | 00:00:00 | | 2001-11-15 | 5,971,200 | 78.23 | 78.85 | 77.97 | 78.29 | 00:00:00 | | 2001-11-16 | 5,433,600 | 78.68 | 78.74 | 77.77 | 78.74 | 00:00:00 | | 2001-11-19 | 5,475,800 | 78.85 | 79.00 | 78.00 | 78.68 | 00:00:00 | | 2001-11-20 | 5,344,800 | 78.20 | 78.68 | 77.71 | 78.50 | 00:00:00 | | 2001-11-21 | 4,104,000 | 78.00 | 78.55 | 77.75 | 77.90 | 00:00:00 | | 2001-11-23 | 1,680,200 | 77.90 | 78.50 | 77.80 | 78.45 | 00:00:00 | | 2001-11-26 | 4,536,200 | 78.05 | 78.39 | 77.50 | 78.15 | 00:00:00 | | 2001-11-27 | 6,482,400 | 77.70 | 78.25 | 76.91 | 77.12 | 00:00:00 | | 2001-11-28 | 5,393,400 | 76.85 | 77.25 | 75.95 | 76.00 | 00:00:00 | | 2001-11-29 | 7,276,800 | 76.10 | 77.60 | 75.24 | 77.44 | 00:00:00 | | 2001-11-30 | 5,593,600 | 77.00 | 78.12 | 76.98 | 77.46 | 00:00:00 | | 2001-12-03 | 5,482,400 | 77.45 | 77.45 | 76.05 | 76.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
