$92.05 +0.05 (%) Procter & Gamble Co - NYSE

Dec. 19, 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
12/19/201492.1592.7391.7692.0514,037,813
12/19/20141.902.041.801.8515,555,128
12/18/201491.0192.0090.5592.008,724,454
12/18/20141.861.911.811.88783,009
12/17/201489.5691.1689.4090.707,415,365
12/17/20141.681.791.631.78888,711
12/16/201489.1490.9688.3889.368,776,495
12/16/20141.891.891.611.651,333,971
12/15/201489.7090.6089.0389.206,511,895
12/15/20141.891.951.761.78932,879
12/12/201490.0190.9789.5389.556,574,629
12/12/20141.961.961.881.94842,605
12/11/201490.0091.2889.9890.416,468,676
12/11/20141.982.051.931.96471,768
12/10/201490.9591.1089.9690.006,293,332
12/10/20142.152.161.992.05512,460
12/9/201490.4790.7889.8790.715,703,953
12/9/20142.072.182.072.14784,695
12/8/201490.3491.0090.3290.764,723,879
12/8/20142.002.041.851.99716,841
12/5/201490.3290.4289.2190.386,383,401
12/5/20142.062.071.941.96597,398
12/4/201490.5090.9490.1090.586,410,706
12/4/20142.072.122.032.08679,962
12/3/201490.8490.9789.6490.006,465,627
12/3/20142.062.172.022.07471,860
12/2/201490.4491.1790.1291.077,432,863
12/2/20142.112.191.982.01801,818
12/1/201490.1790.6789.5290.086,745,137
12/1/20142.102.242.042.22544,963
11/28/201489.0990.5688.9790.437,661,778
11/28/20142.152.151.961.97421,661
11/27/20142.262.272.162.16207,861
11/26/201488.8388.8888.4588.884,419,983
11/26/20142.342.342.272.31407,634
11/25/201488.3688.8288.0888.806,439,699
11/25/20142.262.352.262.31383,728
11/24/201488.8888.8987.8688.115,569,245
11/24/20142.352.362.252.26405,975
11/21/201489.2689.4388.4688.608,984,113
11/21/20142.382.402.302.37545,872
11/20/201488.3388.8088.3388.475,527,565
11/20/20142.262.372.232.33434,722
11/19/201488.2488.8787.9388.736,570,396
11/19/20142.362.412.202.21700,284
11/18/201488.0288.1887.4987.956,419,641
11/18/20142.162.402.162.37861,972
11/17/201488.0088.1887.3787.849,475,799
11/17/20142.102.142.022.12830,852
11/14/201488.7088.8987.9388.117,559,371
11/14/20141.972.111.902.081,059,246
11/13/201488.9489.8488.4688.6010,191,559
11/13/20142.152.161.971.99480,673
11/12/201489.6089.8889.4289.486,298,672
11/12/20142.122.162.002.09766,248
11/11/201489.3889.7989.1789.676,346,785
11/11/20142.082.152.062.111,038,808
11/10/201488.9289.5088.2689.455,927,052
11/10/20142.102.141.982.01828,253
11/7/201488.7489.2088.2589.135,975,737
11/7/20141.972.201.952.17931,391
11/6/201489.0889.2088.5788.906,628,881
11/6/20141.782.001.781.89900,286
11/5/201488.7489.4988.3689.008,462,015
11/5/20141.841.921.751.771,262,695
11/4/201487.4988.8787.4488.6410,594,790
11/4/20141.892.001.871.94895,089
11/3/201486.6687.3986.2087.387,782,249
11/3/20141.841.881.771.87565,347
10/31/201487.0887.3686.7187.279,359,840
10/31/20141.791.981.751.811,017,802
10/30/201486.1687.0085.6786.945,560,308
10/30/20142.102.101.931.97840,051
10/29/201486.6786.6785.9186.546,881,448
10/29/20142.252.322.092.12581,753
10/28/201486.2086.6586.1786.479,444,204
10/28/20142.282.312.202.28292,097
10/27/201484.9686.4884.8385.9510,316,563
10/27/20142.382.382.242.24383,415
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center