$80.58 -0.62 (%) Procter & Gamble Co - NYSE

Feb. 8, 2016 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
2/5/201680.5881.2080.5781.209,957,618
2/5/20162.702.762.622.75411,544
2/4/201680.8581.1080.3380.708,295,082
2/4/20162.752.762.672.72681,153
2/3/201680.4881.2480.0281.1010,149,588
2/3/20162.582.742.542.68982,900
2/2/201680.0980.5479.8180.229,116,414
2/2/20162.602.632.462.53767,057
2/1/201681.2181.4080.5381.129,657,184
2/1/20162.522.652.492.63890,181
1/29/201679.9882.0079.8381.6919,894,992
1/29/20162.482.532.432.49151,871
1/28/201679.4080.0078.6179.829,895,146
1/28/20162.532.552.452.45175,416
1/27/201678.5379.8578.1578.8010,816,070
1/27/20162.542.542.462.52260,543
1/26/201678.0079.5877.5478.8116,374,750
1/26/20162.472.552.462.54279,699
1/25/201677.2077.3676.5676.859,870,407
1/25/20162.442.512.412.44185,575
1/22/201677.4077.9776.5577.369,465,794
1/22/20162.402.502.362.44295,907
1/21/201676.0277.1875.4176.7212,712,854
1/21/20162.422.452.342.43246,048
1/20/201675.2976.0974.4675.8317,795,006
1/20/20162.572.632.402.44469,914
1/19/201675.8076.9175.7276.7313,457,281
1/19/20162.532.572.382.46385,811
1/18/20162.552.572.472.4857,528
1/15/201674.5075.6874.4774.9817,023,856
1/15/20162.712.712.542.56292,967
1/14/201676.1076.9575.8876.1512,835,116
1/14/20162.682.692.622.65272,127
1/13/201676.9776.9975.7975.859,310,123
1/13/20162.672.742.642.71164,979
1/12/201677.0077.0275.7576.518,774,696
1/12/20162.662.742.622.71242,920
1/11/201676.1777.0475.6076.6710,209,239
1/11/20162.752.752.692.71385,338
1/8/201677.3677.4875.6775.979,676,382
1/8/20162.752.762.702.74232,016
1/7/201676.8577.6076.0777.1811,973,854
1/7/20162.742.782.702.77527,455
1/6/201677.6778.2977.1277.869,551,003
1/6/20162.702.752.682.71389,848
1/5/201678.4478.9678.2178.628,133,650
1/5/20162.662.702.632.6760,393
1/4/201678.3678.5077.5478.3711,529,780
1/4/20162.682.682.632.66263,518
12/31/201579.9180.0479.3179.415,077,736
12/31/20152.632.652.612.64167,896
12/30/201580.4680.5080.0080.073,793,159
12/30/20152.622.652.582.6549,368
12/29/201580.2280.6179.8580.364,406,098
12/29/20152.642.672.612.65133,471
12/28/201579.7479.9779.4779.924,149,999
12/24/201579.6680.1579.6079.792,498,020
12/24/20152.672.702.642.6970,849
12/23/201579.9580.4379.5079.928,254,573
12/23/20152.542.642.542.64258,342
12/22/201579.1679.7578.8879.609,872,157
12/22/20152.602.672.562.59144,915
12/21/201578.6378.9878.1578.959,105,763
12/21/20152.542.632.542.59196,851
12/18/201579.9580.1278.1378.1321,342,066
12/18/20152.552.622.502.50783,704
12/17/201580.9881.0380.2080.299,864,248
12/17/20152.542.592.522.55270,254
12/16/201579.9881.2379.8080.9914,102,635
12/16/20152.602.672.542.61299,535
12/15/201578.7180.0078.4879.6814,113,427
12/15/20152.522.592.512.58116,337
12/14/201577.6378.5377.4478.2912,178,954
12/14/20152.612.642.502.52292,783
12/11/201577.5178.3377.1177.7812,280,492
12/11/20152.572.642.542.60240,212
12/10/201577.9178.5477.5777.798,984,191
12/10/20152.672.712.562.58754,526
12/9/201577.6078.9977.4477.7010,081,941
12/9/20152.682.732.602.700
12/8/201577.6878.5077.3577.758,312,746
12/8/20152.552.632.552.62239,746
12/7/201577.5478.5077.5478.379,459,974
12/7/20152.522.612.462.55418,327
12/4/201575.9877.9075.9277.8311,960,991
12/4/20152.362.552.362.540
12/3/201575.8376.2075.1775.7411,178,640
12/3/20152.302.402.302.370
12/2/201575.7376.4675.6575.798,104,185
12/2/20152.212.312.122.30866,960
12/1/201574.8776.2274.8775.948,391,666
12/1/20152.242.252.172.24466,624
11/30/201575.5875.8174.8474.848,935,677
11/30/20152.192.242.192.23359,075
11/27/201575.8976.3775.5075.702,390,080
11/27/20152.262.272.212.21142,497
11/26/20152.272.312.272.2720,220
11/25/201576.5376.7475.8875.904,266,529
11/25/20152.332.442.252.26353,657
11/24/201575.6276.6975.6176.457,086,758
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center