|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,482,400 | 77.45 | 77.45 | 76.05 | 76.30 | 00:00:00 | | 2001-12-04 | 4,833,200 | 76.50 | 77.07 | 75.73 | 76.34 | 00:00:00 | | 2001-12-05 | 6,368,400 | 76.50 | 77.71 | 76.23 | 76.70 | 00:00:00 | | 2001-12-06 | 5,188,000 | 76.45 | 77.08 | 75.50 | 75.70 | 00:00:00 | | 2001-12-07 | 4,366,000 | 75.57 | 75.75 | 74.76 | 75.43 | 00:00:00 | | 2001-12-10 | 7,728,400 | 75.47 | 77.42 | 75.26 | 76.72 | 00:00:00 | | 2001-12-11 | 7,036,000 | 76.85 | 77.70 | 76.46 | 76.70 | 00:00:00 | | 2001-12-12 | 16,664,400 | 79.25 | 80.00 | 78.90 | 79.95 | 00:00:00 | | 2001-12-13 | 12,740,000 | 79.95 | 81.10 | 79.00 | 80.90 | 00:00:00 | | 2001-12-14 | 6,503,600 | 80.30 | 80.78 | 79.57 | 79.90 | 00:00:00 | | 2001-12-17 | 7,111,400 | 80.10 | 81.10 | 79.80 | 79.80 | 00:00:00 | | 2001-12-18 | 6,583,400 | 80.25 | 81.72 | 80.00 | 81.38 | 00:00:00 | | 2001-12-19 | 7,951,800 | 80.70 | 81.65 | 80.42 | 81.46 | 00:00:00 | | 2001-12-20 | 5,688,200 | 81.10 | 81.49 | 80.73 | 80.99 | 00:00:00 | | 2001-12-21 | 8,849,000 | 81.25 | 81.37 | 79.91 | 80.64 | 00:00:00 | | 2001-12-24 | 2,178,600 | 80.64 | 80.93 | 80.05 | 80.26 | 00:00:00 | | 2001-12-26 | 3,728,200 | 80.26 | 81.19 | 80.22 | 80.50 | 00:00:00 | | 2001-12-27 | 4,271,000 | 80.46 | 80.60 | 79.75 | 80.15 | 00:00:00 | | 2001-12-28 | 3,529,800 | 80.30 | 80.30 | 79.06 | 79.51 | 00:00:00 | | 2001-12-31 | 3,941,800 | 78.90 | 79.74 | 78.71 | 79.13 | 00:00:00 | | 2002-01-02 | 6,261,600 | 78.90 | 80.00 | 78.02 | 80.00 | 00:00:00 | | 2002-01-03 | 5,216,800 | 79.31 | 79.58 | 78.61 | 79.23 | 00:00:00 | | 2002-01-04 | 6,181,400 | 79.24 | 79.50 | 78.20 | 78.45 | 00:00:00 | | 2002-01-07 | 6,412,200 | 78.23 | 78.49 | 77.10 | 77.55 | 00:00:00 | | 2002-01-08 | 4,009,800 | 77.55 | 78.11 | 77.28 | 77.76 | 00:00:00 | | 2002-01-09 | 5,527,000 | 77.76 | 78.34 | 77.16 | 77.20 | 00:00:00 | | 2002-01-10 | 7,183,800 | 76.60 | 77.30 | 76.38 | 76.93 | 00:00:00 | | 2002-01-11 | 5,459,200 | 77.70 | 78.29 | 77.12 | 77.21 | 00:00:00 | | 2002-01-14 | 6,080,800 | 77.65 | 79.45 | 77.25 | 78.70 | 00:00:00 | | 2002-01-15 | 5,392,800 | 78.55 | 79.89 | 78.51 | 79.65 | 00:00:00 | | 2002-01-16 | 6,047,800 | 79.15 | 79.63 | 78.34 | 79.49 | 00:00:00 | | 2002-01-17 | 4,520,600 | 79.49 | 79.89 | 79.20 | 79.69 | 00:00:00 | | 2002-01-18 | 5,392,000 | 79.67 | 80.00 | 79.34 | 79.81 | 00:00:00 | | 2002-01-22 | 5,095,400 | 79.80 | 79.84 | 78.60 | 79.42 | 00:00:00 | | 2002-01-23 | 5,151,400 | 79.15 | 79.56 | 78.60 | 78.60 | 00:00:00 | | 2002-01-24 | 6,268,600 | 79.20 | 79.20 | 77.20 | 77.78 | 00:00:00 | | 2002-01-25 | 5,302,400 | 77.23 | 79.71 | 77.21 | 79.14 | 00:00:00 | | 2002-01-28 | 4,513,600 | 78.60 | 79.43 | 78.54 | 79.16 | 00:00:00 | | 2002-01-29 | 5,870,200 | 79.16 | 79.16 | 77.45 | 77.52 | 00:00:00 | | 2002-01-30 | 7,659,400 | 77.50 | 79.25 | 77.26 | 78.29 | 00:00:00 | | 2002-01-31 | 14,694,800 | 80.50 | 82.12 | 80.40 | 81.68 | 00:00:00 | | 2002-02-01 | 10,333,200 | 81.68 | 83.30 | 81.40 | 82.57 | 00:00:00 | | 2002-02-04 | 9,212,400 | 82.57 | 84.22 | 82.43 | 82.70 | 00:00:00 | | 2002-02-05 | 7,055,200 | 82.45 | 83.07 | 81.72 | 82.62 | 00:00:00 | | 2002-02-06 | 7,234,000 | 81.98 | 83.18 | 81.73 | 82.50 | 00:00:00 | | 2002-02-07 | 5,265,400 | 82.25 | 82.99 | 81.48 | 82.13 | 00:00:00 | | 2002-02-08 | 5,373,800 | 82.05 | 82.20 | 80.75 | 82.09 | 00:00:00 | | 2002-02-11 | 5,318,000 | 82.09 | 82.60 | 81.27 | 81.71 | 00:00:00 | | 2002-02-12 | 7,664,400 | 81.89 | 83.75 | 81.87 | 83.55 | 00:00:00 | | 2002-02-13 | 5,163,600 | 83.03 | 83.74 | 83.02 | 83.73 | 00:00:00 | | 2002-02-14 | 4,693,600 | 83.50 | 84.25 | 83.41 | 84.04 | 00:00:00 | | 2002-02-15 | 8,906,000 | 84.50 | 85.00 | 84.33 | 84.99 | 00:00:00 | | 2002-02-19 | 5,697,000 | 84.10 | 84.60 | 83.77 | 84.00 | 00:00:00 | | 2002-02-20 | 6,732,200 | 84.24 | 85.00 | 83.45 | 85.00 | 00:00:00 | | 2002-02-21 | 7,777,000 | 84.80 | 85.70 | 83.10 | 83.10 | 00:00:00 | | 2002-02-22 | 7,219,200 | 83.50 | 85.98 | 83.15 | 85.60 | 00:00:00 | | 2002-02-25 | 10,097,200 | 85.45 | 87.85 | 85.30 | 87.37 | 00:00:00 | | 2002-02-26 | 7,715,200 | 86.90 | 86.90 | 85.67 | 86.50 | 00:00:00 | | 2002-02-27 | 6,840,000 | 86.35 | 86.72 | 84.70 | 85.50 | 00:00:00 | | 2002-02-28 | 7,085,200 | 85.00 | 85.70 | 84.50 | 84.79 | 00:00:00 | | 2002-03-01 | 6,671,400 | 85.00 | 87.55 | 84.85 | 87.55 | 00:00:00 | | 2002-03-04 | 8,615,800 | 87.00 | 87.35 | 86.33 | 86.98 | 00:00:00 | | 2002-03-05 | 7,285,400 | 85.80 | 86.50 | 84.11 | 85.06 | 00:00:00 | | 2002-03-06 | 6,253,600 | 85.06 | 85.90 | 84.76 | 85.05 | 00:00:00 | | 2002-03-07 | 8,715,400 | 84.93 | 84.93 | 83.26 | 83.94 | 00:00:00 | | 2002-03-08 | 5,459,400 | 84.49 | 84.61 | 83.20 | 83.92 | 00:00:00 | | 2002-03-11 | 5,133,800 | 83.85 | 84.19 | 82.62 | 84.10 | 00:00:00 | | 2002-03-12 | 4,661,600 | 83.60 | 85.28 | 83.51 | 85.28 | 00:00:00 | | 2002-03-13 | 4,760,800 | 85.28 | 85.52 | 84.20 | 85.22 | 00:00:00 | | 2002-03-14 | 4,996,400 | 84.75 | 85.30 | 84.05 | 84.99 | 00:00:00 | | 2002-03-15 | 11,881,400 | 85.38 | 87.10 | 85.12 | 87.07 | 00:00:00 | | 2002-03-18 | 6,544,800 | 87.50 | 87.95 | 87.17 | 87.66 | 00:00:00 | | 2002-03-19 | 12,605,000 | 88.15 | 89.99 | 88.12 | 89.94 | 00:00:00 | | 2002-03-20 | 7,211,600 | 89.80 | 89.89 | 89.08 | 89.60 | 00:00:00 | | 2002-03-21 | 7,792,800 | 89.26 | 90.44 | 89.20 | 90.40 | 00:00:00 | | 2002-03-22 | 7,202,600 | 90.00 | 90.73 | 89.62 | 90.10 | 00:00:00 | | 2002-03-25 | 6,251,600 | 89.75 | 90.25 | 89.31 | 89.75 | 00:00:00 | | 2002-03-26 | 5,750,400 | 89.35 | 89.96 | 88.88 | 89.45 | 00:00:00 | | 2002-03-27 | 5,546,400 | 88.85 | 90.38 | 88.85 | 90.02 | 00:00:00 | | 2002-03-28 | 4,644,000 | 89.99 | 90.29 | 89.23 | 90.09 | 00:00:00 | | 2002-04-01 | 5,225,600 | 89.35 | 89.99 | 88.93 | 89.99 | 00:00:00 | | 2002-04-02 | 9,390,200 | 89.99 | 90.60 | 89.10 | 90.60 | 00:00:00 | | 2002-04-03 | 6,639,800 | 90.60 | 90.61 | 88.40 | 89.26 | 00:00:00 | | 2002-04-04 | 7,175,400 | 89.10 | 90.17 | 89.10 | 89.98 | 00:00:00 | | 2002-04-05 | 5,530,600 | 89.75 | 89.90 | 88.89 | 89.80 | 00:00:00 | | 2002-04-08 | 6,081,600 | 89.40 | 90.29 | 89.25 | 90.25 | 00:00:00 | | 2002-04-09 | 5,303,600 | 90.29 | 90.95 | 90.00 | 90.13 | 00:00:00 | | 2002-04-10 | 8,220,000 | 90.29 | 92.60 | 90.21 | 92.34 | 00:00:00 | | 2002-04-11 | 6,620,400 | 92.02 | 92.74 | 91.20 | 91.31 | 00:00:00 | | 2002-04-12 | 6,434,400 | 90.76 | 92.19 | 90.50 | 91.93 | 00:00:00 | | 2002-04-15 | 4,999,800 | 91.60 | 91.86 | 90.25 | 90.55 | 00:00:00 | | 2002-04-16 | 6,197,200 | 90.70 | 91.47 | 90.60 | 91.20 | 00:00:00 | | 2002-04-17 | 5,908,200 | 90.82 | 91.04 | 89.91 | 90.11 | 00:00:00 | | 2002-04-18 | 8,925,000 | 89.75 | 90.00 | 87.85 | 88.41 | 00:00:00 | | 2002-04-19 | 6,069,800 | 88.87 | 89.12 | 88.01 | 88.87 | 00:00:00 | | 2002-04-22 | 4,926,600 | 89.00 | 89.66 | 88.50 | 88.89 | 00:00:00 | | 2002-04-23 | 5,264,400 | 88.89 | 89.93 | 88.66 | 88.90 | 00:00:00 | | 2002-04-24 | 5,072,000 | 89.15 | 89.99 | 88.97 | 89.43 | 00:00:00 | | 2002-04-25 | 5,407,200 | 89.43 | 89.85 | 88.85 | 89.42 | 00:00:00 | | 2002-04-26 | 7,174,000 | 89.77 | 90.72 | 89.70 | 89.80 | 00:00:00 | | 2002-04-29 | 6,245,800 | 90.05 | 90.55 | 89.70 | 90.00 | 00:00:00 | | 2002-04-30 | 8,336,800 | 90.25 | 90.66 | 89.40 | 90.26 | 00:00:00 | | 2002-05-01 | 9,780,800 | 90.80 | 92.03 | 90.55 | 91.80 | 00:00:00 | | 2002-05-02 | 8,359,000 | 92.49 | 93.47 | 92.18 | 93.24 | 00:00:00 | | 2002-05-03 | 6,020,200 | 92.99 | 93.18 | 91.95 | 91.95 | 00:00:00 | | 2002-05-06 | 6,172,400 | 92.48 | 93.48 | 91.90 | 92.20 | 00:00:00 | | 2002-05-07 | 7,020,200 | 92.50 | 93.24 | 91.62 | 91.66 | 00:00:00 | | 2002-05-08 | 7,733,400 | 91.67 | 91.96 | 90.80 | 91.80 | 00:00:00 | | 2002-05-09 | 5,633,200 | 92.00 | 92.75 | 91.65 | 92.06 | 00:00:00 | | 2002-05-10 | 4,723,600 | 92.06 | 92.99 | 91.80 | 92.40 | 00:00:00 | | 2002-05-13 | 4,500,000 | 91.67 | 93.36 | 91.67 | 93.21 | 00:00:00 | | 2002-05-14 | 5,875,200 | 93.15 | 93.63 | 92.41 | 93.05 | 00:00:00 | | 2002-05-15 | 5,789,800 | 92.45 | 92.90 | 91.81 | 92.15 | 00:00:00 | | 2002-05-16 | 5,578,400 | 92.40 | 93.20 | 91.93 | 92.97 | 00:00:00 | | 2002-05-17 | 4,867,400 | 93.45 | 93.62 | 92.73 | 93.62 | 00:00:00 | | 2002-05-20 | 3,985,400 | 93.20 | 93.73 | 92.40 | 92.40 | 00:00:00 | | 2002-05-21 | 6,380,400 | 91.95 | 92.02 | 90.75 | 91.10 | 00:00:00 | | 2002-05-22 | 4,691,000 | 91.10 | 92.09 | 90.95 | 91.90 | 00:00:00 | | 2002-05-23 | 5,138,000 | 91.55 | 91.70 | 90.91 | 91.37 | 00:00:00 | | 2002-05-24 | 4,765,200 | 90.75 | 91.29 | 89.70 | 90.26 | 00:00:00 | | 2002-05-28 | 7,467,800 | 90.60 | 90.60 | 87.50 | 88.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
