|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 7,467,800 | 90.60 | 90.60 | 87.50 | 88.01 | 00:00:00 | | 2002-05-29 | 10,684,000 | 87.85 | 88.75 | 87.00 | 87.02 | 00:00:00 | | 2002-05-30 | 6,607,400 | 87.09 | 88.94 | 86.40 | 88.75 | 00:00:00 | | 2002-05-31 | 6,218,400 | 89.23 | 90.48 | 88.97 | 89.55 | 00:00:00 | | 2002-06-03 | 6,517,400 | 89.11 | 91.07 | 88.87 | 88.91 | 00:00:00 | | 2002-06-04 | 7,845,200 | 88.96 | 89.73 | 88.13 | 89.55 | 00:00:00 | | 2002-06-05 | 6,226,800 | 89.95 | 90.75 | 88.80 | 90.54 | 00:00:00 | | 2002-06-06 | 5,432,000 | 90.10 | 90.74 | 89.28 | 89.55 | 00:00:00 | | 2002-06-07 | 6,049,800 | 89.40 | 89.87 | 88.07 | 89.34 | 00:00:00 | | 2002-06-10 | 5,670,600 | 88.95 | 89.69 | 88.15 | 89.20 | 00:00:00 | | 2002-06-11 | 5,682,200 | 90.10 | 90.50 | 88.94 | 89.00 | 00:00:00 | | 2002-06-12 | 17,696,400 | 90.50 | 93.00 | 90.27 | 93.00 | 00:00:00 | | 2002-06-13 | 8,012,800 | 92.75 | 93.03 | 91.39 | 91.48 | 00:00:00 | | 2002-06-14 | 8,280,200 | 92.22 | 92.30 | 90.00 | 91.55 | 00:00:00 | | 2002-06-17 | 7,850,400 | 91.55 | 93.90 | 91.55 | 93.90 | 00:00:00 | | 2002-06-18 | 5,918,000 | 93.10 | 93.90 | 92.98 | 93.89 | 00:00:00 | | 2002-06-19 | 8,196,000 | 93.80 | 94.75 | 93.38 | 94.40 | 00:00:00 | | 2002-06-20 | 6,938,200 | 94.00 | 94.75 | 93.60 | 93.85 | 00:00:00 | | 2002-06-21 | 12,660,400 | 93.84 | 94.60 | 93.27 | 93.85 | 00:00:00 | | 2002-06-24 | 10,724,400 | 93.75 | 94.41 | 93.00 | 93.40 | 00:00:00 | | 2002-06-25 | 11,822,800 | 93.16 | 93.50 | 89.00 | 89.00 | 00:00:00 | | 2002-06-26 | 13,669,600 | 89.00 | 91.96 | 87.94 | 91.08 | 00:00:00 | | 2002-06-27 | 9,513,600 | 91.65 | 92.46 | 89.55 | 92.24 | 00:00:00 | | 2002-06-28 | 14,148,600 | 91.70 | 92.20 | 89.30 | 89.30 | 00:00:00 | | 2002-07-01 | 7,897,800 | 89.34 | 90.95 | 89.06 | 90.03 | 00:00:00 | | 2002-07-02 | 8,297,800 | 89.03 | 89.60 | 88.37 | 89.28 | 00:00:00 | | 2002-07-03 | 7,620,800 | 88.45 | 89.60 | 87.02 | 88.36 | 00:00:00 | | 2002-07-05 | 3,614,800 | 88.16 | 89.88 | 87.51 | 89.88 | 00:00:00 | | 2002-07-08 | 5,651,600 | 89.88 | 90.48 | 89.01 | 90.35 | 00:00:00 | | 2002-07-09 | 7,021,400 | 90.10 | 90.49 | 86.65 | 87.90 | 00:00:00 | | 2002-07-10 | 9,880,600 | 87.90 | 88.89 | 87.35 | 87.95 | 00:00:00 | | 2002-07-11 | 12,660,800 | 87.10 | 87.65 | 85.12 | 85.95 | 00:00:00 | | 2002-07-12 | 13,833,800 | 86.12 | 86.12 | 82.10 | 83.63 | 00:00:00 | | 2002-07-15 | 13,916,000 | 82.60 | 83.20 | 79.20 | 82.30 | 00:00:00 | | 2002-07-16 | 10,625,600 | 81.50 | 81.99 | 79.35 | 81.25 | 00:00:00 | | 2002-07-17 | 11,701,200 | 81.95 | 82.23 | 79.76 | 80.07 | 00:00:00 | | 2002-07-18 | 8,898,600 | 80.14 | 82.11 | 80.11 | 80.39 | 00:00:00 | | 2002-07-19 | 17,326,200 | 79.02 | 79.45 | 74.08 | 74.46 | 00:00:00 | | 2002-07-22 | 17,256,600 | 75.00 | 78.96 | 75.00 | 77.83 | 00:00:00 | | 2002-07-23 | 13,541,200 | 79.00 | 80.09 | 78.01 | 79.21 | 00:00:00 | | 2002-07-24 | 16,138,800 | 78.10 | 82.33 | 78.10 | 82.25 | 00:00:00 | | 2002-07-25 | 13,096,600 | 82.25 | 85.02 | 81.07 | 85.02 | 00:00:00 | | 2002-07-26 | 9,104,400 | 84.30 | 84.69 | 83.25 | 84.20 | 00:00:00 | | 2002-07-29 | 9,827,800 | 84.62 | 87.22 | 84.46 | 87.22 | 00:00:00 | | 2002-07-30 | 8,643,800 | 86.40 | 87.55 | 85.77 | 87.28 | 00:00:00 | | 2002-07-31 | 10,154,400 | 87.60 | 89.00 | 86.75 | 88.99 | 00:00:00 | | 2002-08-01 | 10,268,600 | 88.74 | 89.80 | 87.26 | 87.87 | 00:00:00 | | 2002-08-02 | 14,511,400 | 87.87 | 89.90 | 87.82 | 89.84 | 00:00:00 | | 2002-08-05 | 15,921,000 | 89.40 | 89.41 | 87.20 | 88.00 | 00:00:00 | | 2002-08-06 | 13,051,400 | 88.70 | 89.35 | 87.12 | 87.72 | 00:00:00 | | 2002-08-07 | 10,906,800 | 88.19 | 89.10 | 86.50 | 88.93 | 00:00:00 | | 2002-08-08 | 9,901,200 | 88.94 | 90.94 | 88.34 | 90.85 | 00:00:00 | | 2002-08-09 | 8,595,000 | 89.65 | 91.49 | 89.50 | 91.14 | 00:00:00 | | 2002-08-12 | 6,203,800 | 90.00 | 91.43 | 89.95 | 90.85 | 00:00:00 | | 2002-08-13 | 9,148,800 | 89.95 | 91.69 | 89.70 | 90.06 | 00:00:00 | | 2002-08-14 | 8,927,000 | 90.06 | 92.89 | 89.34 | 92.89 | 00:00:00 | | 2002-08-15 | 9,005,600 | 92.05 | 92.90 | 90.69 | 91.32 | 00:00:00 | | 2002-08-16 | 9,640,600 | 90.00 | 90.99 | 89.06 | 90.99 | 00:00:00 | | 2002-08-19 | 7,625,600 | 90.60 | 91.52 | 90.04 | 91.25 | 00:00:00 | | 2002-08-20 | 6,751,200 | 90.35 | 90.90 | 90.01 | 90.21 | 00:00:00 | | 2002-08-21 | 6,034,600 | 90.25 | 91.00 | 89.79 | 90.89 | 00:00:00 | | 2002-08-22 | 5,848,600 | 90.18 | 91.09 | 89.75 | 90.76 | 00:00:00 | | 2002-08-23 | 5,072,400 | 90.20 | 90.95 | 89.93 | 90.25 | 00:00:00 | | 2002-08-26 | 6,471,200 | 90.25 | 90.50 | 89.15 | 90.40 | 00:00:00 | | 2002-08-27 | 6,815,800 | 90.25 | 90.91 | 89.26 | 90.41 | 00:00:00 | | 2002-08-28 | 5,291,000 | 87.00 | 90.50 | 87.00 | 89.73 | 00:00:00 | | 2002-08-29 | 7,959,600 | 89.10 | 89.40 | 87.70 | 87.87 | 00:00:00 | | 2002-08-30 | 6,123,200 | 87.87 | 89.68 | 87.50 | 88.65 | 00:00:00 | | 2002-09-03 | 8,145,400 | 88.66 | 88.66 | 86.36 | 86.54 | 00:00:00 | | 2002-09-04 | 9,562,800 | 87.00 | 88.88 | 86.52 | 88.56 | 00:00:00 | | 2002-09-05 | 11,535,600 | 88.54 | 90.59 | 88.20 | 89.85 | 00:00:00 | | 2002-09-06 | 7,114,800 | 90.95 | 90.96 | 89.19 | 89.95 | 00:00:00 | | 2002-09-09 | 5,483,400 | 89.25 | 90.85 | 89.00 | 90.85 | 00:00:00 | | 2002-09-10 | 6,184,000 | 90.99 | 91.82 | 90.10 | 91.50 | 00:00:00 | | 2002-09-11 | 4,901,400 | 91.70 | 92.00 | 90.85 | 91.88 | 00:00:00 | | 2002-09-12 | 5,728,800 | 91.05 | 91.31 | 90.30 | 91.20 | 00:00:00 | | 2002-09-13 | 6,131,600 | 91.00 | 92.00 | 90.64 | 92.00 | 00:00:00 | | 2002-09-16 | 7,262,400 | 92.00 | 93.00 | 91.86 | 93.00 | 00:00:00 | | 2002-09-17 | 8,247,400 | 93.04 | 93.50 | 91.79 | 92.06 | 00:00:00 | | 2002-09-18 | 6,831,200 | 91.32 | 92.88 | 90.65 | 92.10 | 00:00:00 | | 2002-09-19 | 6,969,800 | 91.50 | 92.52 | 91.10 | 91.12 | 00:00:00 | | 2002-09-20 | 12,632,600 | 91.12 | 91.46 | 90.25 | 91.09 | 00:00:00 | | 2002-09-23 | 7,053,400 | 90.02 | 91.00 | 89.50 | 90.74 | 00:00:00 | | 2002-09-24 | 10,283,800 | 90.15 | 90.30 | 88.00 | 88.04 | 00:00:00 | | 2002-09-25 | 8,549,400 | 88.40 | 90.00 | 87.99 | 89.10 | 00:00:00 | | 2002-09-26 | 8,236,600 | 89.95 | 90.79 | 89.15 | 90.75 | 00:00:00 | | 2002-09-27 | 8,799,200 | 90.78 | 91.10 | 87.99 | 88.13 | 00:00:00 | | 2002-09-30 | 13,563,800 | 88.38 | 89.79 | 87.20 | 89.38 | 00:00:00 | | 2002-10-01 | 10,400,200 | 89.50 | 91.17 | 88.50 | 91.17 | 00:00:00 | | 2002-10-02 | 7,163,400 | 90.45 | 91.24 | 90.01 | 90.56 | 00:00:00 | | 2002-10-03 | 10,339,800 | 90.56 | 92.35 | 89.50 | 89.81 | 00:00:00 | | 2002-10-04 | 10,434,800 | 90.00 | 90.13 | 87.37 | 88.52 | 00:00:00 | | 2002-10-07 | 10,585,600 | 88.52 | 90.79 | 88.45 | 88.93 | 00:00:00 | | 2002-10-08 | 9,735,000 | 89.44 | 90.83 | 89.06 | 89.30 | 00:00:00 | | 2002-10-09 | 10,451,200 | 89.30 | 89.99 | 87.91 | 88.19 | 00:00:00 | | 2002-10-10 | 9,407,400 | 88.53 | 89.66 | 87.50 | 88.99 | 00:00:00 | | 2002-10-11 | 9,663,000 | 89.40 | 90.44 | 88.54 | 90.24 | 00:00:00 | | 2002-10-14 | 6,394,800 | 90.00 | 91.29 | 89.73 | 91.29 | 00:00:00 | | 2002-10-15 | 14,296,000 | 92.00 | 92.15 | 89.20 | 90.42 | 00:00:00 | | 2002-10-16 | 7,180,400 | 90.02 | 90.97 | 89.76 | 90.50 | 00:00:00 | | 2002-10-17 | 7,679,400 | 90.90 | 91.10 | 89.79 | 90.34 | 00:00:00 | | 2002-10-18 | 6,858,200 | 90.00 | 91.75 | 89.84 | 91.75 | 00:00:00 | | 2002-10-21 | 6,789,400 | 90.95 | 92.19 | 90.12 | 92.19 | 00:00:00 | | 2002-10-22 | 9,511,600 | 91.48 | 91.75 | 89.51 | 90.34 | 00:00:00 | | 2002-10-23 | 8,361,200 | 90.45 | 91.00 | 89.16 | 91.00 | 00:00:00 | | 2002-10-24 | 7,069,600 | 91.25 | 91.25 | 88.50 | 88.80 | 00:00:00 | | 2002-10-25 | 6,948,000 | 88.60 | 89.18 | 87.53 | 88.70 | 00:00:00 | | 2002-10-28 | 14,637,800 | 88.70 | 88.72 | 84.75 | 85.75 | 00:00:00 | | 2002-10-29 | 16,135,800 | 88.04 | 89.22 | 87.06 | 89.01 | 00:00:00 | | 2002-10-30 | 8,873,600 | 89.00 | 89.89 | 88.02 | 88.94 | 00:00:00 | | 2002-10-31 | 8,156,400 | 88.94 | 89.45 | 87.46 | 88.45 | 00:00:00 | | 2002-11-01 | 8,604,000 | 87.80 | 88.22 | 86.70 | 87.99 | 00:00:00 | | 2002-11-04 | 9,340,000 | 88.00 | 88.02 | 86.25 | 86.50 | 00:00:00 | | 2002-11-05 | 7,629,200 | 86.45 | 88.97 | 86.35 | 88.74 | 00:00:00 | | 2002-11-06 | 8,212,400 | 88.71 | 88.75 | 86.97 | 87.86 | 00:00:00 | | 2002-11-07 | 6,242,200 | 87.75 | 88.46 | 87.02 | 88.01 | 00:00:00 | | 2002-11-08 | 6,014,200 | 88.50 | 89.06 | 87.17 | 87.69 | 00:00:00 | | 2002-11-11 | 5,642,600 | 86.60 | 87.70 | 86.14 | 86.25 | 00:00:00 | | 2002-11-12 | 7,248,000 | 86.48 | 87.25 | 85.14 | 85.41 | 00:00:00 | | 2002-11-13 | 7,543,000 | 85.88 | 87.18 | 85.37 | 85.80 | 00:00:00 | | 2002-11-14 | 7,478,000 | 86.05 | 86.66 | 85.13 | 86.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
