|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 4,322,600 | 89.13 | 89.61 | 88.72 | 89.50 | 00:00:00 | | 2003-05-12 | 5,729,800 | 89.25 | 89.40 | 88.71 | 88.88 | 00:00:00 | | 2003-05-13 | 7,996,600 | 88.75 | 89.30 | 87.60 | 87.81 | 00:00:00 | | 2003-05-14 | 7,593,600 | 88.49 | 88.69 | 87.70 | 88.60 | 00:00:00 | | 2003-05-15 | 7,292,800 | 89.00 | 90.24 | 88.76 | 89.90 | 00:00:00 | | 2003-05-16 | 7,723,200 | 89.97 | 90.49 | 89.79 | 90.32 | 00:00:00 | | 2003-05-19 | 5,701,400 | 90.11 | 90.28 | 89.61 | 90.03 | 00:00:00 | | 2003-05-20 | 6,665,400 | 89.97 | 90.00 | 88.70 | 89.35 | 00:00:00 | | 2003-05-21 | 6,073,400 | 88.85 | 89.43 | 88.60 | 89.43 | 00:00:00 | | 2003-05-22 | 5,882,800 | 89.43 | 89.84 | 89.05 | 89.58 | 00:00:00 | | 2003-05-23 | 3,808,800 | 89.12 | 89.80 | 89.03 | 89.80 | 00:00:00 | | 2003-05-27 | 9,698,800 | 89.80 | 91.19 | 89.62 | 91.11 | 00:00:00 | | 2003-05-28 | 8,811,600 | 91.12 | 91.93 | 90.60 | 91.78 | 00:00:00 | | 2003-05-29 | 6,680,600 | 91.65 | 92.01 | 90.20 | 91.13 | 00:00:00 | | 2003-05-30 | 6,601,000 | 91.13 | 91.95 | 91.02 | 91.82 | 00:00:00 | | 2003-06-02 | 7,470,200 | 91.83 | 91.95 | 90.80 | 91.32 | 00:00:00 | | 2003-06-03 | 5,731,600 | 91.42 | 92.20 | 91.15 | 92.05 | 00:00:00 | | 2003-06-04 | 7,429,400 | 92.05 | 92.53 | 91.85 | 92.37 | 00:00:00 | | 2003-06-05 | 7,045,200 | 91.76 | 92.36 | 90.70 | 91.38 | 00:00:00 | | 2003-06-06 | 9,333,400 | 91.20 | 91.42 | 90.31 | 90.80 | 00:00:00 | | 2003-06-09 | 4,006,400 | 90.71 | 91.16 | 90.40 | 90.57 | 00:00:00 | | 2003-06-10 | 4,633,800 | 90.58 | 90.86 | 90.13 | 90.60 | 00:00:00 | | 2003-06-11 | 5,809,200 | 90.82 | 90.82 | 89.92 | 90.50 | 00:00:00 | | 2003-06-12 | 6,088,000 | 90.95 | 91.00 | 90.20 | 90.82 | 00:00:00 | | 2003-06-13 | 4,613,200 | 91.30 | 91.39 | 90.55 | 91.17 | 00:00:00 | | 2003-06-16 | 7,065,600 | 91.60 | 92.51 | 91.40 | 92.40 | 00:00:00 | | 2003-06-17 | 5,424,000 | 92.28 | 92.50 | 91.66 | 91.89 | 00:00:00 | | 2003-06-18 | 6,584,200 | 91.89 | 91.89 | 91.00 | 91.54 | 00:00:00 | | 2003-06-19 | 6,564,000 | 91.50 | 91.69 | 90.05 | 90.41 | 00:00:00 | | 2003-06-20 | 9,402,400 | 90.85 | 91.74 | 90.41 | 91.23 | 00:00:00 | | 2003-06-23 | 6,733,600 | 91.03 | 91.65 | 90.36 | 91.50 | 00:00:00 | | 2003-06-24 | 7,510,600 | 91.00 | 92.48 | 91.00 | 92.38 | 00:00:00 | | 2003-06-25 | 6,956,400 | 91.98 | 92.37 | 90.63 | 90.69 | 00:00:00 | | 2003-06-26 | 7,685,200 | 90.69 | 90.69 | 89.80 | 90.28 | 00:00:00 | | 2003-06-27 | 5,982,600 | 90.28 | 90.28 | 89.17 | 89.17 | 00:00:00 | | 2003-06-30 | 5,176,600 | 89.42 | 89.99 | 89.10 | 89.18 | 00:00:00 | | 2003-07-01 | 6,287,800 | 89.04 | 90.58 | 88.73 | 89.96 | 00:00:00 | | 2003-07-02 | 6,527,200 | 89.98 | 90.40 | 89.93 | 90.11 | 00:00:00 | | 2003-07-03 | 3,251,600 | 90.00 | 90.75 | 89.71 | 89.96 | 00:00:00 | | 2003-07-07 | 5,947,600 | 90.10 | 91.09 | 90.10 | 90.79 | 00:00:00 | | 2003-07-08 | 5,065,000 | 90.45 | 90.69 | 90.02 | 90.10 | 00:00:00 | | 2003-07-09 | 9,917,400 | 89.95 | 90.33 | 88.50 | 88.50 | 00:00:00 | | 2003-07-10 | 9,182,000 | 88.50 | 88.79 | 87.90 | 88.35 | 00:00:00 | | 2003-07-11 | 5,693,400 | 88.34 | 88.88 | 88.03 | 88.56 | 00:00:00 | | 2003-07-14 | 7,522,800 | 88.60 | 88.71 | 88.24 | 88.34 | 00:00:00 | | 2003-07-15 | 9,819,400 | 88.19 | 88.75 | 87.83 | 88.75 | 00:00:00 | | 2003-07-16 | 7,147,200 | 88.00 | 88.60 | 87.94 | 88.58 | 00:00:00 | | 2003-07-17 | 6,093,200 | 88.50 | 88.65 | 87.84 | 88.14 | 00:00:00 | | 2003-07-18 | 7,686,400 | 88.93 | 89.80 | 88.60 | 89.80 | 00:00:00 | | 2003-07-21 | 6,431,400 | 89.55 | 89.87 | 89.04 | 89.16 | 00:00:00 | | 2003-07-22 | 6,459,200 | 89.05 | 89.91 | 88.28 | 89.50 | 00:00:00 | | 2003-07-23 | 5,859,600 | 89.93 | 89.93 | 88.50 | 88.90 | 00:00:00 | | 2003-07-24 | 7,992,000 | 89.17 | 89.86 | 88.20 | 88.23 | 00:00:00 | | 2003-07-25 | 6,851,600 | 87.95 | 89.59 | 86.82 | 89.55 | 00:00:00 | | 2003-07-28 | 6,529,600 | 89.14 | 89.14 | 87.90 | 88.31 | 00:00:00 | | 2003-07-29 | 9,215,200 | 88.05 | 88.56 | 87.10 | 87.10 | 00:00:00 | | 2003-07-30 | 6,343,200 | 87.90 | 88.09 | 87.21 | 87.75 | 00:00:00 | | 2003-07-31 | 11,680,600 | 88.95 | 90.25 | 87.87 | 87.87 | 00:00:00 | | 2003-08-01 | 9,353,600 | 88.00 | 88.30 | 86.61 | 86.70 | 00:00:00 | | 2003-08-04 | 6,811,200 | 86.95 | 88.50 | 86.51 | 87.84 | 00:00:00 | | 2003-08-05 | 6,403,800 | 88.25 | 88.59 | 87.42 | 87.53 | 00:00:00 | | 2003-08-06 | 7,789,000 | 87.70 | 89.18 | 87.50 | 88.80 | 00:00:00 | | 2003-08-07 | 6,192,000 | 89.00 | 89.14 | 88.03 | 88.20 | 00:00:00 | | 2003-08-08 | 4,080,400 | 88.80 | 89.18 | 88.18 | 89.08 | 00:00:00 | | 2003-08-11 | 4,167,800 | 89.04 | 89.60 | 88.75 | 89.12 | 00:00:00 | | 2003-08-12 | 4,744,800 | 89.50 | 89.54 | 88.48 | 89.41 | 00:00:00 | | 2003-08-13 | 5,186,200 | 89.65 | 89.66 | 88.80 | 89.11 | 00:00:00 | | 2003-08-14 | 4,918,400 | 89.46 | 89.49 | 88.55 | 88.97 | 00:00:00 | | 2003-08-15 | 2,801,400 | 89.35 | 89.50 | 88.70 | 89.12 | 00:00:00 | | 2003-08-18 | 5,896,200 | 89.65 | 89.65 | 88.40 | 88.40 | 00:00:00 | | 2003-08-19 | 9,216,000 | 88.40 | 88.40 | 87.70 | 87.80 | 00:00:00 | | 2003-08-20 | 4,824,000 | 87.84 | 88.49 | 87.27 | 87.38 | 00:00:00 | | 2003-08-21 | 7,627,400 | 87.38 | 87.94 | 86.55 | 86.70 | 00:00:00 | | 2003-08-22 | 6,182,800 | 87.20 | 87.49 | 86.69 | 86.71 | 00:00:00 | | 2003-08-25 | 5,042,600 | 86.65 | 87.30 | 86.57 | 87.18 | 00:00:00 | | 2003-08-26 | 5,460,400 | 86.88 | 87.82 | 86.66 | 87.67 | 00:00:00 | | 2003-08-27 | 6,474,200 | 87.15 | 88.25 | 87.15 | 87.25 | 00:00:00 | | 2003-08-28 | 4,248,200 | 87.12 | 87.76 | 86.59 | 87.40 | 00:00:00 | | 2003-08-29 | 4,702,000 | 86.97 | 87.94 | 86.96 | 87.29 | 00:00:00 | | 2003-09-02 | 5,752,800 | 87.16 | 88.37 | 87.12 | 88.08 | 00:00:00 | | 2003-09-03 | 8,393,600 | 88.10 | 89.10 | 88.01 | 88.80 | 00:00:00 | | 2003-09-04 | 16,050,200 | 90.00 | 91.99 | 89.82 | 91.43 | 00:00:00 | | 2003-09-05 | 7,920,000 | 91.43 | 91.70 | 90.74 | 90.98 | 00:00:00 | | 2003-09-08 | 6,526,200 | 90.60 | 91.69 | 90.56 | 91.62 | 00:00:00 | | 2003-09-09 | 7,191,600 | 91.10 | 91.55 | 91.00 | 91.15 | 00:00:00 | | 2003-09-10 | 6,826,000 | 91.16 | 91.89 | 90.81 | 90.96 | 00:00:00 | | 2003-09-11 | 5,801,400 | 91.15 | 91.86 | 91.03 | 91.55 | 00:00:00 | | 2003-09-12 | 5,939,600 | 91.25 | 91.91 | 91.13 | 91.91 | 00:00:00 | | 2003-09-15 | 7,971,800 | 91.47 | 92.41 | 91.45 | 91.74 | 00:00:00 | | 2003-09-16 | 6,629,800 | 91.50 | 92.61 | 91.50 | 92.59 | 00:00:00 | | 2003-09-17 | 4,880,000 | 92.18 | 92.71 | 92.09 | 92.50 | 00:00:00 | | 2003-09-18 | 6,795,400 | 92.30 | 93.43 | 92.20 | 93.25 | 00:00:00 | | 2003-09-19 | 7,321,600 | 93.25 | 93.38 | 92.28 | 92.67 | 00:00:00 | | 2003-09-22 | 5,645,800 | 92.00 | 92.55 | 91.52 | 92.19 | 00:00:00 | | 2003-09-23 | 4,874,000 | 92.00 | 92.47 | 91.79 | 92.31 | 00:00:00 | | 2003-09-24 | 7,606,400 | 92.60 | 92.80 | 92.00 | 92.37 | 00:00:00 | | 2003-09-25 | 5,462,800 | 92.37 | 92.73 | 91.96 | 92.16 | 00:00:00 | | 2003-09-26 | 5,248,000 | 92.00 | 92.30 | 91.52 | 91.72 | 00:00:00 | | 2003-09-29 | 6,311,200 | 91.75 | 92.92 | 91.72 | 92.90 | 00:00:00 | | 2003-09-30 | 6,964,600 | 92.75 | 92.98 | 92.44 | 92.82 | 00:00:00 | | 2003-10-01 | 7,206,600 | 92.82 | 93.98 | 92.82 | 93.98 | 00:00:00 | | 2003-10-02 | 6,595,400 | 93.55 | 94.68 | 93.52 | 94.48 | 00:00:00 | | 2003-10-03 | 8,681,600 | 94.45 | 94.98 | 94.38 | 94.90 | 00:00:00 | | 2003-10-06 | 5,058,600 | 94.70 | 94.82 | 93.60 | 94.01 | 00:00:00 | | 2003-10-07 | 7,292,800 | 94.01 | 95.10 | 93.71 | 95.10 | 00:00:00 | | 2003-10-08 | 5,653,200 | 94.60 | 95.08 | 94.22 | 94.98 | 00:00:00 | | 2003-10-09 | 6,684,400 | 95.48 | 95.77 | 94.45 | 94.99 | 00:00:00 | | 2003-10-10 | 4,112,800 | 94.80 | 95.63 | 94.75 | 95.59 | 00:00:00 | | 2003-10-13 | 5,030,600 | 95.50 | 96.15 | 95.16 | 95.50 | 00:00:00 | | 2003-10-14 | 5,145,400 | 95.28 | 96.00 | 95.15 | 95.99 | 00:00:00 | | 2003-10-15 | 5,591,600 | 95.65 | 95.85 | 95.24 | 95.63 | 00:00:00 | | 2003-10-16 | 6,024,400 | 95.64 | 96.61 | 95.60 | 96.29 | 00:00:00 | | 2003-10-17 | 5,819,600 | 96.50 | 96.99 | 96.01 | 96.20 | 00:00:00 | | 2003-10-20 | 5,946,000 | 96.00 | 96.10 | 95.41 | 95.98 | 00:00:00 | | 2003-10-21 | 3,856,200 | 96.23 | 96.37 | 95.70 | 95.72 | 00:00:00 | | 2003-10-22 | 5,464,200 | 94.73 | 95.73 | 94.73 | 95.26 | 00:00:00 | | 2003-10-23 | 7,010,800 | 95.26 | 95.47 | 94.76 | 95.15 | 00:00:00 | | 2003-10-24 | 5,868,600 | 94.69 | 96.06 | 94.55 | 96.06 | 00:00:00 | | 2003-10-27 | 8,766,000 | 96.10 | 97.59 | 95.96 | 96.80 | 00:00:00 | | 2003-10-28 | 6,378,000 | 97.25 | 97.71 | 96.68 | 97.50 | 00:00:00 | | 2003-10-29 | 5,427,600 | 97.50 | 97.69 | 97.00 | 97.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
