|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 7,478,000 | 86.05 | 86.66 | 85.13 | 86.48 | 00:00:00 | 2002-11-15 | 8,749,600 | 86.49 | 87.37 | 85.75 | 87.28 | 00:00:00 | 2002-11-18 | 7,782,000 | 87.30 | 87.30 | 85.44 | 86.15 | 00:00:00 | 2002-11-19 | 6,296,000 | 86.02 | 87.87 | 85.90 | 87.10 | 00:00:00 | 2002-11-20 | 6,457,600 | 86.55 | 88.29 | 86.26 | 87.99 | 00:00:00 | 2002-11-21 | 8,499,400 | 87.99 | 88.10 | 86.49 | 86.73 | 00:00:00 | 2002-11-22 | 7,437,600 | 86.65 | 87.48 | 86.47 | 86.58 | 00:00:00 | 2002-11-25 | 7,500,000 | 86.07 | 86.24 | 85.45 | 85.64 | 00:00:00 | 2002-11-26 | 9,031,200 | 85.25 | 85.26 | 84.25 | 84.42 | 00:00:00 | 2002-11-27 | 7,461,200 | 84.43 | 85.55 | 83.60 | 85.03 | 00:00:00 | 2002-11-29 | 4,340,000 | 84.51 | 84.90 | 83.85 | 84.53 | 00:00:00 | 2002-12-02 | 13,905,200 | 83.63 | 83.75 | 82.25 | 82.80 | 00:00:00 | 2002-12-03 | 10,569,800 | 82.00 | 84.80 | 82.00 | 84.49 | 00:00:00 | 2002-12-04 | 10,484,000 | 84.49 | 86.79 | 84.49 | 86.05 | 00:00:00 | 2002-12-05 | 9,266,800 | 86.05 | 87.50 | 85.15 | 85.23 | 00:00:00 | 2002-12-06 | 6,083,200 | 85.48 | 86.06 | 84.81 | 85.95 | 00:00:00 | 2002-12-09 | 8,444,400 | 86.00 | 86.85 | 85.55 | 86.38 | 00:00:00 | 2002-12-10 | 7,920,000 | 87.00 | 87.90 | 86.40 | 87.65 | 00:00:00 | 2002-12-11 | 7,881,600 | 87.66 | 87.90 | 86.42 | 87.46 | 00:00:00 | 2002-12-12 | 10,370,200 | 88.00 | 88.25 | 86.25 | 87.70 | 00:00:00 | 2002-12-13 | 8,180,800 | 87.70 | 88.30 | 87.16 | 87.41 | 00:00:00 | 2002-12-16 | 6,884,200 | 87.42 | 88.05 | 86.33 | 88.05 | 00:00:00 | 2002-12-17 | 6,956,200 | 88.00 | 88.01 | 87.05 | 87.40 | 00:00:00 | 2002-12-18 | 6,152,400 | 87.20 | 87.85 | 86.81 | 87.37 | 00:00:00 | 2002-12-19 | 9,275,800 | 87.37 | 87.39 | 85.36 | 85.70 | 00:00:00 | 2002-12-20 | 11,114,800 | 86.69 | 87.78 | 86.34 | 87.68 | 00:00:00 | 2002-12-23 | 6,001,600 | 87.90 | 88.05 | 87.52 | 87.69 | 00:00:00 | 2002-12-24 | 1,895,200 | 87.70 | 87.80 | 87.12 | 87.53 | 00:00:00 | 2002-12-26 | 3,321,400 | 87.55 | 88.24 | 87.12 | 87.43 | 00:00:00 | 2002-12-27 | 3,341,800 | 86.93 | 87.57 | 86.21 | 86.55 | 00:00:00 | 2002-12-30 | 6,905,800 | 86.15 | 87.47 | 86.00 | 86.10 | 00:00:00 | 2002-12-31 | 5,403,000 | 86.16 | 86.45 | 85.11 | 85.94 | 00:00:00 | 2003-01-02 | 6,608,800 | 86.10 | 87.90 | 86.01 | 87.81 | 00:00:00 | 2003-01-03 | 5,519,000 | 87.65 | 87.93 | 86.61 | 86.85 | 00:00:00 | 2003-01-06 | 5,391,600 | 87.10 | 88.03 | 86.97 | 87.84 | 00:00:00 | 2003-01-07 | 6,639,600 | 87.07 | 87.43 | 86.48 | 86.49 | 00:00:00 | 2003-01-08 | 10,540,600 | 86.40 | 86.97 | 84.60 | 85.20 | 00:00:00 | 2003-01-09 | 9,138,800 | 85.40 | 85.90 | 84.66 | 85.78 | 00:00:00 | 2003-01-10 | 6,574,400 | 85.78 | 86.44 | 85.15 | 86.13 | 00:00:00 | 2003-01-13 | 6,612,200 | 86.13 | 86.35 | 85.00 | 86.19 | 00:00:00 | 2003-01-14 | 5,475,800 | 85.80 | 86.45 | 85.65 | 86.36 | 00:00:00 | 2003-01-15 | 5,112,600 | 86.28 | 86.40 | 85.20 | 85.90 | 00:00:00 | 2003-01-16 | 6,160,800 | 86.23 | 87.00 | 86.16 | 86.87 | 00:00:00 | 2003-01-17 | 7,420,800 | 86.87 | 87.24 | 86.30 | 87.04 | 00:00:00 | 2003-01-21 | 8,836,200 | 87.08 | 87.47 | 86.01 | 86.01 | 00:00:00 | 2003-01-22 | 8,654,200 | 85.79 | 86.43 | 84.75 | 85.13 | 00:00:00 | 2003-01-23 | 6,564,600 | 84.75 | 86.14 | 84.74 | 85.43 | 00:00:00 | 2003-01-24 | 6,369,800 | 85.00 | 85.49 | 84.14 | 84.22 | 00:00:00 | 2003-01-27 | 9,373,200 | 84.10 | 84.32 | 82.37 | 83.05 | 00:00:00 | 2003-01-28 | 10,753,200 | 84.24 | 85.26 | 84.00 | 85.00 | 00:00:00 | 2003-01-29 | 10,149,600 | 84.75 | 86.00 | 84.02 | 85.07 | 00:00:00 | 2003-01-30 | 7,519,600 | 85.45 | 85.45 | 84.22 | 84.50 | 00:00:00 | 2003-01-31 | 7,855,600 | 84.30 | 85.98 | 84.30 | 85.57 | 00:00:00 | 2003-02-03 | 6,086,200 | 85.56 | 86.10 | 85.22 | 85.72 | 00:00:00 | 2003-02-04 | 6,880,800 | 85.15 | 85.99 | 84.53 | 85.91 | 00:00:00 | 2003-02-05 | 7,276,600 | 85.91 | 86.24 | 84.78 | 85.30 | 00:00:00 | 2003-02-06 | 7,101,000 | 85.10 | 85.38 | 84.21 | 84.85 | 00:00:00 | 2003-02-07 | 7,616,400 | 84.86 | 85.40 | 83.44 | 83.98 | 00:00:00 | 2003-02-10 | 7,293,400 | 84.35 | 85.01 | 84.00 | 84.87 | 00:00:00 | 2003-02-11 | 6,932,000 | 84.88 | 85.15 | 82.92 | 83.19 | 00:00:00 | 2003-02-12 | 5,536,200 | 83.25 | 83.61 | 82.71 | 83.32 | 00:00:00 | 2003-02-13 | 7,559,000 | 83.10 | 83.29 | 81.55 | 82.70 | 00:00:00 | 2003-02-14 | 6,734,200 | 82.70 | 83.70 | 82.15 | 83.70 | 00:00:00 | 2003-02-18 | 6,274,200 | 83.90 | 85.00 | 83.87 | 84.61 | 00:00:00 | 2003-02-19 | 4,471,600 | 84.35 | 84.50 | 83.34 | 84.00 | 00:00:00 | 2003-02-20 | 4,913,400 | 83.90 | 84.20 | 83.06 | 83.45 | 00:00:00 | 2003-02-21 | 6,940,400 | 84.15 | 84.46 | 83.20 | 84.24 | 00:00:00 | 2003-02-24 | 6,578,000 | 83.70 | 83.79 | 82.61 | 82.89 | 00:00:00 | 2003-02-25 | 8,055,000 | 82.30 | 83.08 | 81.66 | 83.08 | 00:00:00 | 2003-02-26 | 5,333,000 | 82.90 | 83.15 | 82.25 | 82.55 | 00:00:00 | 2003-02-27 | 8,482,200 | 82.72 | 83.04 | 82.01 | 82.60 | 00:00:00 | 2003-02-28 | 7,569,400 | 82.60 | 82.98 | 81.53 | 81.86 | 00:00:00 | 2003-03-03 | 8,203,200 | 82.35 | 82.36 | 80.72 | 80.82 | 00:00:00 | 2003-03-04 | 7,056,800 | 81.00 | 81.14 | 79.76 | 79.89 | 00:00:00 | 2003-03-05 | 7,384,600 | 79.75 | 81.00 | 79.69 | 80.99 | 00:00:00 | 2003-03-06 | 7,180,600 | 80.31 | 81.25 | 80.15 | 80.15 | 00:00:00 | 2003-03-07 | 8,288,400 | 80.16 | 81.04 | 79.57 | 80.96 | 00:00:00 | 2003-03-10 | 5,812,600 | 80.76 | 80.77 | 79.70 | 79.79 | 00:00:00 | 2003-03-11 | 9,444,400 | 79.76 | 81.82 | 79.66 | 80.70 | 00:00:00 | 2003-03-12 | 7,981,400 | 80.71 | 82.00 | 80.46 | 81.95 | 00:00:00 | 2003-03-13 | 8,667,800 | 82.75 | 83.49 | 81.79 | 83.48 | 00:00:00 | 2003-03-14 | 6,812,000 | 83.69 | 83.96 | 82.81 | 83.40 | 00:00:00 | 2003-03-17 | 10,316,200 | 83.23 | 85.55 | 82.83 | 85.50 | 00:00:00 | 2003-03-18 | 11,100,400 | 85.50 | 87.00 | 85.19 | 86.62 | 00:00:00 | 2003-03-19 | 9,287,400 | 86.62 | 87.92 | 86.45 | 87.92 | 00:00:00 | 2003-03-20 | 9,777,800 | 87.51 | 88.57 | 87.26 | 88.00 | 00:00:00 | 2003-03-21 | 11,405,200 | 88.65 | 89.07 | 87.99 | 88.90 | 00:00:00 | 2003-03-24 | 7,374,400 | 88.00 | 88.15 | 87.06 | 87.56 | 00:00:00 | 2003-03-25 | 7,367,400 | 87.57 | 88.76 | 87.20 | 88.02 | 00:00:00 | 2003-03-26 | 6,287,800 | 88.03 | 88.89 | 87.89 | 88.33 | 00:00:00 | 2003-03-27 | 6,805,400 | 87.80 | 89.34 | 87.50 | 88.78 | 00:00:00 | 2003-03-28 | 5,937,800 | 88.78 | 88.98 | 87.89 | 88.64 | 00:00:00 | 2003-03-31 | 10,082,000 | 88.50 | 90.00 | 88.00 | 89.05 | 00:00:00 | 2003-04-01 | 8,636,000 | 89.05 | 90.00 | 88.71 | 89.52 | 00:00:00 | 2003-04-02 | 9,390,800 | 89.98 | 90.19 | 89.47 | 90.12 | 00:00:00 | 2003-04-03 | 6,290,600 | 90.11 | 90.18 | 89.42 | 89.44 | 00:00:00 | 2003-04-04 | 6,480,800 | 88.80 | 90.44 | 88.80 | 90.15 | 00:00:00 | 2003-04-07 | 7,650,600 | 90.41 | 91.10 | 89.32 | 89.41 | 00:00:00 | 2003-04-08 | 6,090,600 | 89.02 | 90.04 | 89.01 | 89.90 | 00:00:00 | 2003-04-09 | 6,393,200 | 89.20 | 90.50 | 88.93 | 89.29 | 00:00:00 | 2003-04-10 | 7,076,800 | 89.29 | 89.30 | 88.40 | 88.77 | 00:00:00 | 2003-04-11 | 5,032,400 | 89.15 | 89.67 | 88.90 | 89.20 | 00:00:00 | 2003-04-14 | 5,912,600 | 89.20 | 90.24 | 89.13 | 89.95 | 00:00:00 | 2003-04-15 | 6,803,800 | 89.40 | 90.00 | 89.37 | 89.88 | 00:00:00 | 2003-04-16 | 6,212,400 | 89.69 | 89.87 | 88.75 | 89.10 | 00:00:00 | 2003-04-17 | 7,153,200 | 89.10 | 89.56 | 88.11 | 89.26 | 00:00:00 | 2003-04-21 | 4,881,800 | 89.55 | 89.83 | 89.11 | 89.43 | 00:00:00 | 2003-04-22 | 7,550,600 | 88.85 | 91.45 | 88.54 | 91.13 | 00:00:00 | 2003-04-23 | 5,952,000 | 90.88 | 91.21 | 90.35 | 90.55 | 00:00:00 | 2003-04-24 | 6,371,600 | 89.20 | 89.90 | 89.10 | 89.87 | 00:00:00 | 2003-04-25 | 4,783,600 | 89.30 | 89.73 | 88.80 | 89.14 | 00:00:00 | 2003-04-28 | 8,444,800 | 89.38 | 91.06 | 88.45 | 90.69 | 00:00:00 | 2003-04-29 | 8,302,000 | 90.60 | 91.00 | 89.70 | 90.85 | 00:00:00 | 2003-04-30 | 10,203,000 | 89.91 | 90.46 | 89.57 | 89.85 | 00:00:00 | 2003-05-01 | 5,877,000 | 90.08 | 90.50 | 88.37 | 89.87 | 00:00:00 | 2003-05-02 | 6,295,400 | 89.40 | 90.16 | 88.93 | 90.15 | 00:00:00 | 2003-05-05 | 6,446,000 | 90.00 | 90.45 | 89.24 | 90.14 | 00:00:00 | 2003-05-06 | 5,724,800 | 89.84 | 90.08 | 89.30 | 89.70 | 00:00:00 | 2003-05-07 | 6,413,000 | 89.71 | 90.19 | 89.41 | 89.85 | 00:00:00 | 2003-05-08 | 4,773,800 | 89.15 | 89.70 | 88.90 | 89.12 | 00:00:00 | 2003-05-09 | 4,322,600 | 89.13 | 89.61 | 88.72 | 89.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|