|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,427,600 | 97.50 | 97.69 | 97.00 | 97.26 | 00:00:00 | | 2003-10-30 | 6,157,400 | 97.26 | 98.13 | 97.26 | 97.93 | 00:00:00 | | 2003-10-31 | 7,305,800 | 97.93 | 98.59 | 97.85 | 98.29 | 00:00:00 | | 2003-11-03 | 5,128,400 | 97.85 | 98.48 | 97.50 | 97.50 | 00:00:00 | | 2003-11-04 | 4,775,200 | 97.50 | 97.81 | 97.10 | 97.35 | 00:00:00 | | 2003-11-05 | 5,036,800 | 97.10 | 97.49 | 96.77 | 97.31 | 00:00:00 | | 2003-11-06 | 5,238,400 | 96.85 | 97.70 | 96.80 | 97.56 | 00:00:00 | | 2003-11-07 | 5,508,000 | 97.56 | 97.97 | 96.62 | 96.81 | 00:00:00 | | 2003-11-10 | 6,415,000 | 96.70 | 97.09 | 95.65 | 96.00 | 00:00:00 | | 2003-11-11 | 6,032,600 | 96.01 | 96.36 | 95.82 | 95.93 | 00:00:00 | | 2003-11-12 | 5,326,200 | 95.52 | 97.29 | 95.51 | 97.00 | 00:00:00 | | 2003-11-13 | 5,220,600 | 96.00 | 96.75 | 95.93 | 96.35 | 00:00:00 | | 2003-11-14 | 5,557,600 | 96.07 | 96.48 | 95.32 | 95.71 | 00:00:00 | | 2003-11-17 | 4,816,200 | 95.44 | 96.40 | 95.19 | 96.04 | 00:00:00 | | 2003-11-18 | 5,537,200 | 96.00 | 96.73 | 95.56 | 95.66 | 00:00:00 | | 2003-11-19 | 5,226,000 | 95.50 | 96.47 | 95.00 | 96.08 | 00:00:00 | | 2003-11-20 | 5,109,600 | 95.80 | 96.21 | 95.41 | 95.41 | 00:00:00 | | 2003-11-21 | 5,075,800 | 95.70 | 96.50 | 95.51 | 95.76 | 00:00:00 | | 2003-11-24 | 6,734,600 | 95.90 | 97.47 | 95.57 | 96.62 | 00:00:00 | | 2003-11-25 | 6,662,800 | 96.80 | 97.25 | 96.04 | 96.87 | 00:00:00 | | 2003-11-26 | 6,924,600 | 97.05 | 97.06 | 95.82 | 95.88 | 00:00:00 | | 2003-11-28 | 2,287,200 | 95.81 | 96.55 | 95.80 | 96.24 | 00:00:00 | | 2003-12-01 | 4,800,400 | 96.35 | 97.10 | 96.27 | 97.04 | 00:00:00 | | 2003-12-02 | 4,961,200 | 96.76 | 97.23 | 96.46 | 96.93 | 00:00:00 | | 2003-12-03 | 5,636,200 | 96.65 | 97.10 | 96.18 | 96.81 | 00:00:00 | | 2003-12-04 | 5,648,400 | 96.55 | 97.21 | 96.38 | 96.79 | 00:00:00 | | 2003-12-05 | 3,649,200 | 96.51 | 96.75 | 96.12 | 96.51 | 00:00:00 | | 2003-12-08 | 5,138,200 | 96.42 | 96.90 | 96.15 | 96.85 | 00:00:00 | | 2003-12-09 | 7,031,200 | 96.85 | 96.93 | 96.32 | 96.57 | 00:00:00 | | 2003-12-10 | 4,145,800 | 96.47 | 96.97 | 96.31 | 96.88 | 00:00:00 | | 2003-12-11 | 7,739,000 | 96.88 | 96.88 | 95.62 | 96.00 | 00:00:00 | | 2003-12-12 | 7,281,000 | 95.99 | 97.15 | 95.79 | 96.82 | 00:00:00 | | 2003-12-15 | 8,778,200 | 97.12 | 98.50 | 97.12 | 97.82 | 00:00:00 | | 2003-12-16 | 9,431,800 | 98.70 | 98.85 | 97.92 | 98.65 | 00:00:00 | | 2003-12-17 | 6,468,600 | 98.64 | 98.72 | 97.96 | 98.38 | 00:00:00 | | 2003-12-18 | 7,783,000 | 98.50 | 99.34 | 98.20 | 99.31 | 00:00:00 | | 2003-12-19 | 13,053,400 | 99.44 | 99.49 | 97.26 | 97.52 | 00:00:00 | | 2003-12-22 | 4,784,000 | 97.60 | 98.15 | 97.30 | 98.15 | 00:00:00 | | 2003-12-23 | 5,391,000 | 98.25 | 98.60 | 98.05 | 98.48 | 00:00:00 | | 2003-12-24 | 1,997,200 | 98.15 | 98.58 | 98.05 | 98.34 | 00:00:00 | | 2003-12-26 | 1,030,400 | 98.05 | 98.36 | 97.91 | 98.24 | 00:00:00 | | 2003-12-29 | 4,834,400 | 98.10 | 99.20 | 98.05 | 99.20 | 00:00:00 | | 2003-12-30 | 4,461,400 | 99.20 | 99.69 | 99.04 | 99.67 | 00:00:00 | | 2003-12-31 | 4,473,800 | 99.47 | 99.93 | 99.47 | 99.88 | 00:00:00 | | 2004-01-02 | 5,544,600 | 99.65 | 100.00 | 98.88 | 98.99 | 00:00:00 | | 2004-01-05 | 6,723,600 | 98.99 | 99.65 | 98.81 | 99.48 | 00:00:00 | | 2004-01-06 | 5,560,800 | 98.82 | 99.14 | 98.68 | 98.98 | 00:00:00 | | 2004-01-07 | 7,057,000 | 98.50 | 98.67 | 97.78 | 98.10 | 00:00:00 | | 2004-01-08 | 9,246,200 | 99.79 | 99.94 | 98.63 | 99.13 | 00:00:00 | | 2004-01-09 | 9,342,200 | 98.88 | 100.02 | 98.88 | 99.64 | 00:00:00 | | 2004-01-12 | 8,234,000 | 99.48 | 100.28 | 99.40 | 100.25 | 00:00:00 | | 2004-01-13 | 6,653,600 | 100.02 | 100.30 | 99.25 | 99.70 | 00:00:00 | | 2004-01-14 | 6,104,200 | 99.75 | 100.49 | 99.69 | 100.03 | 00:00:00 | | 2004-01-15 | 5,900,600 | 99.91 | 100.17 | 99.34 | 99.51 | 00:00:00 | | 2004-01-16 | 8,270,600 | 99.97 | 99.97 | 98.62 | 99.00 | 00:00:00 | | 2004-01-20 | 6,735,400 | 98.40 | 99.20 | 98.26 | 98.67 | 00:00:00 | | 2004-01-21 | 7,182,400 | 98.20 | 99.16 | 98.15 | 99.15 | 00:00:00 | | 2004-01-22 | 5,299,000 | 98.25 | 99.60 | 98.25 | 99.23 | 00:00:00 | | 2004-01-23 | 6,215,800 | 99.48 | 99.49 | 97.94 | 98.36 | 00:00:00 | | 2004-01-26 | 5,901,200 | 97.95 | 99.98 | 97.95 | 99.83 | 00:00:00 | | 2004-01-27 | 5,445,000 | 99.55 | 99.82 | 99.10 | 99.18 | 00:00:00 | | 2004-01-28 | 6,993,000 | 99.18 | 99.95 | 98.11 | 98.62 | 00:00:00 | | 2004-01-29 | 11,204,200 | 98.80 | 101.11 | 98.69 | 101.00 | 00:00:00 | | 2004-01-30 | 8,466,000 | 100.50 | 101.41 | 100.50 | 101.08 | 00:00:00 | | 2004-02-02 | 7,438,400 | 100.81 | 101.93 | 100.81 | 101.68 | 00:00:00 | | 2004-02-03 | 6,557,200 | 101.30 | 102.04 | 101.11 | 102.02 | 00:00:00 | | 2004-02-04 | 8,633,800 | 101.99 | 103.67 | 101.90 | 103.20 | 00:00:00 | | 2004-02-05 | 6,802,000 | 102.67 | 103.57 | 102.39 | 102.69 | 00:00:00 | | 2004-02-06 | 6,020,200 | 102.50 | 102.81 | 101.28 | 102.36 | 00:00:00 | | 2004-02-09 | 5,852,600 | 101.86 | 102.72 | 101.45 | 102.55 | 00:00:00 | | 2004-02-10 | 4,276,200 | 102.20 | 102.60 | 102.10 | 102.35 | 00:00:00 | | 2004-02-11 | 5,219,800 | 102.18 | 103.31 | 102.02 | 103.20 | 00:00:00 | | 2004-02-12 | 4,224,400 | 102.96 | 103.13 | 102.07 | 102.39 | 00:00:00 | | 2004-02-13 | 3,767,400 | 102.75 | 103.30 | 101.95 | 102.05 | 00:00:00 | | 2004-02-17 | 4,502,600 | 102.48 | 103.23 | 102.10 | 103.12 | 00:00:00 | | 2004-02-18 | 5,727,600 | 103.42 | 103.49 | 102.84 | 102.95 | 00:00:00 | | 2004-02-19 | 6,291,000 | 102.72 | 103.74 | 102.00 | 102.43 | 00:00:00 | | 2004-02-20 | 6,376,400 | 102.74 | 102.74 | 102.05 | 102.50 | 00:00:00 | | 2004-02-23 | 4,842,000 | 102.55 | 103.70 | 102.55 | 103.57 | 00:00:00 | | 2004-02-24 | 8,155,400 | 103.52 | 104.00 | 101.25 | 101.78 | 00:00:00 | | 2004-02-25 | 5,492,200 | 101.92 | 103.03 | 101.58 | 102.69 | 00:00:00 | | 2004-02-26 | 5,511,600 | 102.40 | 103.28 | 102.38 | 103.07 | 00:00:00 | | 2004-02-27 | 8,121,800 | 102.80 | 103.45 | 102.21 | 102.51 | 00:00:00 | | 2004-03-01 | 5,822,000 | 102.58 | 103.86 | 102.12 | 103.86 | 00:00:00 | | 2004-03-02 | 8,636,600 | 103.86 | 103.86 | 101.75 | 102.12 | 00:00:00 | | 2004-03-03 | 6,323,000 | 101.66 | 102.85 | 101.52 | 102.46 | 00:00:00 | | 2004-03-04 | 4,731,600 | 102.36 | 102.64 | 101.77 | 102.10 | 00:00:00 | | 2004-03-05 | 7,895,600 | 101.85 | 102.80 | 101.10 | 101.76 | 00:00:00 | | 2004-03-08 | 5,631,800 | 101.76 | 103.13 | 101.73 | 102.47 | 00:00:00 | | 2004-03-09 | 5,507,800 | 102.05 | 102.78 | 101.95 | 102.49 | 00:00:00 | | 2004-03-10 | 18,925,000 | 104.26 | 107.21 | 104.26 | 105.53 | 00:00:00 | | 2004-03-11 | 10,989,600 | 105.30 | 106.10 | 103.95 | 103.95 | 00:00:00 | | 2004-03-12 | 7,387,000 | 104.00 | 104.45 | 102.91 | 104.12 | 00:00:00 | | 2004-03-15 | 7,758,600 | 103.30 | 104.01 | 102.38 | 102.52 | 00:00:00 | | 2004-03-16 | 6,721,400 | 103.12 | 103.45 | 102.39 | 103.06 | 00:00:00 | | 2004-03-17 | 6,045,200 | 103.09 | 104.65 | 103.05 | 104.22 | 00:00:00 | | 2004-03-18 | 6,200,600 | 103.62 | 105.25 | 103.62 | 104.43 | 00:00:00 | | 2004-03-19 | 7,734,000 | 104.44 | 104.99 | 104.03 | 104.03 | 00:00:00 | | 2004-03-22 | 7,327,200 | 103.45 | 104.95 | 103.01 | 103.97 | 00:00:00 | | 2004-03-23 | 7,747,400 | 102.45 | 103.98 | 102.45 | 103.36 | 00:00:00 | | 2004-03-24 | 6,250,200 | 103.16 | 103.42 | 102.49 | 103.02 | 00:00:00 | | 2004-03-25 | 5,898,400 | 103.95 | 105.07 | 103.55 | 104.54 | 00:00:00 | | 2004-03-26 | 5,383,000 | 104.45 | 104.90 | 103.79 | 103.95 | 00:00:00 | | 2004-03-29 | 5,299,600 | 104.30 | 104.91 | 103.85 | 104.88 | 00:00:00 | | 2004-03-30 | 6,431,600 | 104.77 | 105.98 | 104.61 | 105.98 | 00:00:00 | | 2004-03-31 | 7,500,400 | 105.75 | 105.76 | 104.50 | 104.88 | 00:00:00 | | 2004-04-01 | 6,393,800 | 104.95 | 106.03 | 104.80 | 105.98 | 00:00:00 | | 2004-04-02 | 5,788,200 | 106.35 | 106.61 | 105.71 | 106.11 | 00:00:00 | | 2004-04-05 | 5,795,800 | 105.65 | 106.57 | 105.32 | 106.35 | 00:00:00 | | 2004-04-06 | 4,630,400 | 105.50 | 107.00 | 105.50 | 107.00 | 00:00:00 | | 2004-04-07 | 6,257,000 | 106.75 | 107.00 | 106.25 | 106.45 | 00:00:00 | | 2004-04-08 | 4,189,400 | 106.70 | 107.18 | 106.03 | 106.40 | 00:00:00 | | 2004-04-12 | 4,611,600 | 106.88 | 107.39 | 106.65 | 107.12 | 00:00:00 | | 2004-04-13 | 7,595,600 | 107.12 | 107.39 | 105.73 | 105.93 | 00:00:00 | | 2004-04-14 | 7,354,800 | 105.05 | 106.08 | 104.99 | 105.81 | 00:00:00 | | 2004-04-15 | 5,313,000 | 105.98 | 106.76 | 105.71 | 106.12 | 00:00:00 | | 2004-04-16 | 5,455,600 | 106.65 | 106.67 | 105.89 | 105.97 | 00:00:00 | | 2004-04-19 | 5,014,000 | 106.53 | 106.65 | 105.62 | 106.02 | 00:00:00 | | 2004-04-20 | 4,959,600 | 106.02 | 106.38 | 104.61 | 104.61 | 00:00:00 | | 2004-04-21 | 7,359,800 | 104.11 | 104.54 | 103.54 | 103.54 | 00:00:00 | | 2004-04-22 | 7,706,600 | 103.28 | 105.19 | 103.28 | 104.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
