|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 5,004,089 | 83.47 | 83.67 | 82.97 | 83.61 | 00:00:00 | | 2018-09-17 | 7,098,812 | 83.50 | 84.27 | 83.34 | 84.25 | 00:00:00 | | 2018-09-18 | 6,023,217 | 84.29 | 84.29 | 83.58 | 84.00 | 00:00:00 | | 2018-09-19 | 6,157,573 | 83.92 | 84.29 | 83.77 | 84.00 | 00:00:00 | | 2018-09-20 | 10,053,006 | 84.29 | 85.64 | 84.23 | 85.36 | 00:00:00 | | 2018-09-21 | 17,402,589 | 85.81 | 86.28 | 85.52 | 85.82 | 00:00:00 | | 2018-09-24 | 6,389,359 | 85.63 | 85.71 | 84.23 | 84.27 | 00:00:00 | | 2018-09-25 | 5,657,185 | 84.28 | 84.41 | 83.08 | 83.12 | 00:00:00 | | 2018-09-26 | 6,580,987 | 83.25 | 83.99 | 83.03 | 83.26 | 00:00:00 | | 2018-09-27 | 5,290,360 | 83.04 | 83.63 | 82.81 | 82.86 | 00:00:00 | | 2018-09-28 | 122,983 | 83.04 | 83.03 | 82.86 | 82.95 | 00:00:00 | | 2018-10-01 | 4,899,910 | 83.31 | 83.72 | 83.17 | 83.67 | 00:00:00 | | 2018-10-02 | 7,390,851 | 83.48 | 84.44 | 83.37 | 84.36 | 00:00:00 | | 2018-10-03 | 7,958,704 | 84.44 | 84.52 | 82.85 | 83.03 | 00:00:00 | | 2018-10-04 | 7,029,859 | 82.50 | 82.50 | 81.10 | 81.92 | 00:00:00 | | 2018-10-05 | 5,454,643 | 81.98 | 82.45 | 81.98 | 82.15 | 00:00:00 | | 2018-10-08 | 7,192,260 | 81.98 | 82.74 | 81.75 | 82.40 | 00:00:00 | | 2018-10-09 | 6,268,054 | 82.39 | 82.72 | 82.06 | 82.20 | 00:00:00 | | 2018-10-10 | 9,295,840 | 81.81 | 82.68 | 81.44 | 81.44 | 00:00:00 | | 2018-10-11 | 12,560,300 | 81.64 | 81.97 | 78.67 | 78.87 | 00:00:00 | | 2018-10-12 | 9,863,043 | 79.37 | 79.38 | 78.49 | 79.06 | 00:00:00 | | 2018-10-15 | 9,691,455 | 79.01 | 80.54 | 78.92 | 80.13 | 00:00:00 | | 2018-10-16 | 9,463,022 | 79.91 | 81.09 | 79.90 | 81.01 | 00:00:00 | | 2018-10-17 | 10,375,259 | 80.76 | 82.18 | 80.38 | 81.86 | 00:00:00 | | 2018-10-18 | 9,869,509 | 80.71 | 81.34 | 80.00 | 80.24 | 00:00:00 | | 2018-10-19 | 30,276,433 | 84.86 | 87.76 | 84.86 | 87.30 | 00:00:00 | | 2018-10-22 | 14,123,562 | 86.73 | 87.24 | 85.23 | 86.60 | 00:00:00 | | 2018-10-23 | 10,382,483 | 86.01 | 87.27 | 86.01 | 86.72 | 00:00:00 | | 2018-10-24 | 26,703,538 | 87.28 | 90.70 | 87.22 | 89.46 | 00:00:00 | | 2018-10-25 | 14,647,039 | 88.11 | 89.33 | 87.31 | 89.00 | 00:00:00 | | 2018-10-26 | 14,335,945 | 88.69 | 89.17 | 87.39 | 87.86 | 00:00:00 | | 2018-10-29 | 12,878,930 | 88.29 | 89.42 | 87.44 | 88.24 | 00:00:00 | | 2018-10-30 | 13,844,080 | 88.85 | 89.43 | 88.21 | 89.19 | 00:00:00 | | 2018-10-31 | 13,362,355 | 88.77 | 89.32 | 87.27 | 88.68 | 00:00:00 | | 2018-11-01 | 9,732,424 | 88.81 | 89.83 | 88.18 | 89.59 | 00:00:00 | | 2018-11-02 | 10,918,008 | 89.88 | 89.95 | 88.98 | 89.81 | 00:00:00 | | 2018-11-05 | 12,270,358 | 89.89 | 91.44 | 89.82 | 91.20 | 00:00:00 | | 2018-11-06 | 8,857,775 | 90.86 | 91.53 | 90.43 | 91.51 | 00:00:00 | | 2018-11-07 | 9,019,790 | 91.59 | 91.62 | 90.62 | 91.29 | 00:00:00 | | 2018-11-08 | 6,614,767 | 90.95 | 91.53 | 90.67 | 91.36 | 00:00:00 | | 2018-11-09 | 10,713,622 | 91.35 | 92.67 | 91.17 | 92.41 | 00:00:00 | | 2018-11-12 | 12,522,113 | 92.21 | 93.45 | 91.75 | 92.70 | 00:00:00 | | 2018-11-13 | 13,438,703 | 91.97 | 93.57 | 91.59 | 93.47 | 00:00:00 | | 2018-11-14 | 11,622,993 | 93.42 | 93.90 | 92.99 | 93.49 | 00:00:00 | | 2018-11-15 | 12,335,547 | 93.33 | 93.90 | 92.72 | 93.83 | 00:00:00 | | 2018-11-16 | 8,430,224 | 93.82 | 94.81 | 93.67 | 94.33 | 00:00:00 | | 2018-11-19 | 9,458,329 | 93.72 | 94.19 | 92.91 | 93.29 | 00:00:00 | | 2018-11-20 | 12,074,435 | 93.24 | 93.79 | 91.86 | 92.10 | 00:00:00 | | 2018-11-21 | 8,912,177 | 91.66 | 92.37 | 91.24 | 91.41 | 00:00:00 | | 2018-11-23 | 4,399,630 | 91.25 | 91.99 | 90.63 | 91.54 | 00:00:00 | | 2018-11-26 | 7,810,840 | 91.15 | 92.40 | 91.15 | 91.94 | 00:00:00 | | 2018-11-27 | 9,023,638 | 91.93 | 92.86 | 91.85 | 92.72 | 00:00:00 | | 2018-11-28 | 8,093,706 | 92.63 | 93.22 | 92.21 | 93.01 | 00:00:00 | | 2018-11-29 | 6,126,911 | 92.86 | 93.30 | 92.66 | 92.82 | 00:00:00 | | 2018-11-30 | 16,291,817 | 93.18 | 94.65 | 92.75 | 94.51 | 00:00:00 | | 2018-12-03 | 13,931,722 | 94.67 | 94.67 | 92.26 | 93.32 | 00:00:00 | | 2018-12-04 | 10,304,630 | 93.49 | 94.86 | 93.17 | 93.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
