$79.76 -0.13 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
4/27/201679.4780.1579.1079.897,689,688
4/27/20163.383.383.233.34576,283
4/26/201681.5081.5079.2179.5513,742,264
4/26/20163.253.363.203.34434,888
4/25/201680.9281.4880.4281.417,672,811
4/25/20163.383.403.233.25532,406
4/22/201680.4080.9579.9180.958,027,651
4/22/20163.483.563.383.42380,037
4/21/201681.0481.3180.5580.808,802,123
4/21/20163.583.583.473.51702,621
4/20/201683.2983.3481.4881.559,124,197
4/20/20163.603.653.453.471,245,034
4/19/201682.9183.7082.8583.286,606,143
4/19/20163.643.643.563.611,314,703
4/18/201682.2982.9982.0282.835,628,014
4/18/20163.453.623.453.58854,829
4/15/201682.0582.4381.8582.307,299,299
4/15/20163.343.423.293.41206,230
4/14/201681.9582.3781.5482.016,904,390
4/14/20163.443.513.293.34457,351
4/13/201683.0583.4381.8482.4611,738,639
4/13/20163.473.553.443.50381,288
4/12/201682.7183.2182.4582.837,081,592
4/12/20163.493.603.363.52400,312
4/11/201683.0383.3482.6682.737,081,525
4/11/20163.333.503.333.48700,199
4/8/201683.4483.4582.7783.205,452,988
4/8/20163.283.363.233.28524,399
4/7/201683.2483.6882.8783.246,655,914
4/7/20163.283.333.263.27305,316
4/6/201683.1483.8483.0883.816,292,095
4/6/20163.173.253.073.23225,121
4/5/201683.1683.5682.9983.165,259,066
4/5/20163.103.223.083.20482,585
4/4/201683.6583.6583.0383.215,593,417
4/4/20163.013.053.003.03337,245
4/1/201682.0083.6281.9383.538,028,606
4/1/20163.033.133.023.11309,197
3/31/201682.7583.0082.1582.316,819,225
3/31/20163.173.213.063.10297,097
3/30/201683.0983.3682.6582.686,925,360
3/30/20163.213.223.103.13363,731
3/29/201682.6683.0982.1682.806,731,392
3/29/20163.053.253.043.25615,816
3/28/201682.9983.4582.5282.624,988,467
3/28/20163.073.093.003.04223,051
3/24/201682.4683.1282.4382.896,645,743
3/24/20163.103.153.053.05254,824
3/23/201682.7283.4982.5882.825,594,556
3/23/20163.103.203.033.10479,031
3/22/201683.2883.3282.4982.747,205,943
3/22/20163.243.303.133.16510,831
3/21/201683.1283.8782.9183.328,625,579
3/21/20163.183.263.183.20331,067
3/18/201682.8683.5082.4483.1533,635,172
3/18/20163.273.313.183.181,173,499
3/17/201681.2983.2381.2882.7512,061,500
3/17/20163.473.493.253.26679,633
3/16/201681.3181.8080.4881.349,490,276
3/16/20163.253.463.163.44760,005
3/15/201681.0081.4680.7681.319,297,842
3/15/20163.203.313.133.29990,289
3/14/201681.5781.8580.6881.1712,389,311
3/14/20163.303.403.123.21653,867
3/11/201682.7582.8081.4481.7511,109,536
3/11/20163.423.483.273.27512,096
3/10/201683.1383.2381.7582.2810,385,568
3/10/20163.243.453.233.44762,860
3/9/201683.3083.6982.6882.968,954,849
3/9/20163.193.253.143.21565,318
3/8/201682.9783.7582.6783.067,788,361
3/8/20163.353.373.213.25661,463
3/7/201683.1883.7083.0083.106,792,402
3/7/20163.303.403.253.33612,499
3/4/201682.6283.7482.2683.499,406,722
3/4/20163.273.453.263.261,344,100
3/3/201682.5482.9382.1882.848,747,057
3/3/20163.193.313.153.25701,176
3/2/201681.5882.6680.8582.5512,096,642
3/2/20163.133.203.083.19731,619
3/1/201680.5481.3780.5381.239,483,939
3/1/20163.233.243.113.11504,144
2/29/201681.1081.3580.2180.2911,065,303
2/29/20163.233.243.173.22551,418
2/26/201682.5282.6580.9581.109,281,110
2/26/20163.293.303.133.19498,863
2/25/201681.7082.3481.4782.346,789,653
2/25/20163.353.403.313.34660,016
2/24/201681.2681.6480.6681.566,759,818
2/24/20163.283.523.273.351,401,479
2/23/201682.0082.4681.6281.815,840,568
2/23/20163.183.253.173.25857,822
2/22/201682.0782.6781.7182.136,916,454
2/22/20163.133.183.103.16943,369
2/19/201681.9682.2681.4081.797,709,648
2/19/20163.283.283.193.20825,239
2/18/201682.2382.3281.2181.987,702,583
2/18/20163.073.313.073.301,093,330
2/17/201681.6582.8381.5182.4510,892,940
2/17/20163.143.323.073.12702,242
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center