$88.88 +0.08 (%) Procter & Gamble Co - NYSE

Nov. 26, 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
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
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center