$85.16 +1.93 (%) Procter & Gamble Co - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
10/24/201483.2385.9784.9185.1613,465,590
10/24/20142.352.422.292.39382,524
10/23/201484.2684.3382.3083.2314,292,357
10/23/20142.392.422.212.30844,252
10/22/201484.0684.5983.9284.239,755,005
10/22/20142.672.672.402.42545,949
10/21/201484.4784.6483.6684.6112,389,590
10/21/20142.782.832.662.70382,596
10/20/201483.2584.3382.8384.188,558,072
10/20/20142.682.772.672.76281,465
10/17/201482.9583.4882.0383.2711,786,627
10/17/20142.702.702.602.65476,942
10/16/201481.6582.8081.5782.2411,310,285
10/16/20142.622.752.582.70397,897
10/15/201482.5983.5881.7682.9513,288,831
10/15/20142.562.682.502.63701,453
10/14/201483.9183.9183.0383.558,210,923
10/14/20142.512.602.482.53667,517
10/13/201484.3184.4783.3183.3710,073,580
10/10/201483.9585.2883.9184.6913,733,453
10/10/20142.522.572.422.43723,731
10/9/201484.2184.8883.5383.667,765,706
10/9/20142.602.642.482.59967,003
10/8/201483.3484.2883.2184.188,110,994
10/8/20142.452.602.322.561,033,727
10/7/201483.3883.9283.1283.167,386,318
10/7/20142.632.632.402.42506,053
10/6/201483.5783.9483.1983.575,656,495
10/6/20142.552.652.472.61474,550
10/3/201483.4483.9582.8883.796,702,043
10/3/20142.592.622.452.51688,397
10/2/201483.1083.9782.9583.058,858,502
10/2/20142.702.702.612.65247,842
10/1/201484.0284.0483.0383.149,029,128
10/1/20142.642.712.612.68515,683
9/30/201484.3484.3683.6883.748,080,639
9/30/20142.762.782.612.64554,172
9/29/201484.1184.4783.6684.446,362,241
9/29/20142.772.782.672.74378,919
9/26/201484.5484.7483.8684.585,482,722
9/26/20142.842.842.742.76429,275
9/25/201485.0285.1384.3384.338,212,325
9/25/20142.762.882.722.851,227,822
9/24/201484.3385.4084.3385.2411,694,662
9/24/20142.882.932.772.78657,524
9/23/201484.6584.9284.4484.447,723,459
9/23/20142.812.952.742.90659,928
9/22/201484.6484.9584.4984.818,397,142
9/22/20142.802.822.712.74743,620
9/19/201484.5284.7784.1884.4711,380,809
9/19/20142.902.922.762.852,631,667
9/18/201484.1884.4484.0784.195,309,232
9/18/20142.852.912.802.89563,135
9/17/201484.0284.5083.9384.168,277,298
9/17/20142.993.022.872.88826,926
9/16/201483.5884.4583.5684.087,146,245
9/16/20142.922.992.792.94876,457
9/15/201483.1884.2583.1483.877,008,544
9/15/20142.762.992.762.891,223,097
9/12/201483.2183.3882.8683.266,367,223
9/12/20142.642.732.632.67317,916
9/11/201483.6183.7583.3783.496,345,118
9/11/20142.572.682.522.66535,760
9/10/201483.2083.9683.1583.646,722,192
9/10/20142.632.662.572.61382,345
9/9/201483.0583.2982.8382.995,206,752
9/9/20142.632.692.552.68583,981
9/8/201483.5783.6083.1383.324,899,613
9/8/20142.682.682.612.64448,958
9/5/201483.4483.8083.0783.775,889,038
9/5/20142.632.702.632.69347,423
9/4/201482.9283.7582.7883.707,444,413
9/4/20142.732.762.602.66779,551
9/3/201483.2683.4882.7782.905,851,788
9/3/20142.702.722.662.71362,703
9/2/201483.2183.4982.7182.985,528,875
9/2/20142.742.772.682.69546,273
8/29/201483.0983.1382.6083.114,901,408
8/29/20142.812.862.782.80346,044
8/28/201483.0283.2282.7683.034,283,148
8/28/20142.822.852.812.83169,705
8/27/201483.4383.6083.1683.314,248,518
8/27/20142.812.822.772.79105,371
8/26/201483.6183.8383.3383.385,188,357
8/26/20142.852.852.762.82234,315
8/25/201483.7483.8283.3183.545,586,758
8/25/20142.802.862.732.77597,122
8/22/201483.1683.6683.1483.396,978,890
8/22/20142.792.862.772.79275,940
8/21/201482.8083.4782.6983.287,106,490
8/21/20142.782.822.732.82498,084
8/20/201482.4682.9482.4682.814,581,835
8/20/20142.812.882.812.84378,727
8/19/201482.3582.8782.1282.696,873,612
8/19/20142.912.912.802.83497,029
8/18/201481.9982.8581.8182.448,450,531
8/18/20142.862.922.842.91230,280
8/15/201482.2382.2381.1881.787,422,986
8/15/20142.802.942.782.89399,846
8/14/201481.5982.0481.4481.955,930,709
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center