$68.76 -1.91 (%) Procter & Gamble Co - NYSE

Sep. 1, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
8/31/201571.0071.0070.3070.679,520,912
8/31/20152.272.402.272.39411,559
8/28/201571.1771.2770.5971.2110,019,999
8/28/20152.302.372.222.30393,363
8/27/201571.4071.7570.0271.4813,433,988
8/27/20152.102.312.032.31314,008
8/26/201569.9071.0068.9570.9017,464,681
8/26/20152.122.192.062.07410,330
8/25/201572.1872.2368.3068.4221,476,897
8/25/20152.272.282.142.17350,887
8/24/201568.5771.0765.0269.1423,696,285
8/24/20152.182.322.172.29722,108
8/21/201573.5573.9071.8371.8415,763,874
8/21/20152.402.422.272.28393,502
8/20/201573.7574.7373.4673.9110,696,535
8/20/20152.432.452.362.40418,893
8/19/201574.9374.9374.0274.129,865,255
8/19/20152.352.422.352.35387,429
8/18/201575.5875.8075.0075.137,445,886
8/18/20152.382.442.332.33213,163
8/17/201575.8175.8174.7575.538,683,913
8/17/20152.402.442.342.41313,937
8/14/201575.7475.8175.3875.625,586,878
8/14/20152.302.382.282.31197,094
8/13/201576.4976.5175.6375.785,948,007
8/13/20152.292.442.272.28476,116
8/12/201575.8976.4375.3476.3910,484,495
8/12/20152.292.432.272.35669,318
8/11/201576.0476.4575.8176.227,491,871
8/11/20152.212.282.202.28364,286
8/10/201575.9576.5075.8076.389,165,893
8/10/20152.162.232.102.20261,523
8/7/201575.5975.7275.3475.4810,045,380
8/7/20152.042.192.032.12298,186
8/6/201576.0176.0175.2575.749,353,287
8/6/20152.022.061.992.04159,663
8/5/201576.0576.5475.7575.7710,895,393
8/5/20151.982.031.982.02164,283
8/4/201576.0376.3475.7575.9113,369,071
8/4/20151.982.021.981.99118,666
8/3/201576.5177.0976.0176.409,511,261
7/31/201577.6377.7476.6676.7011,877,236
7/31/20152.042.041.982.02131,658
7/30/201579.4079.4877.1577.3922,067,809
7/30/20151.902.041.901.98230,084
7/29/201580.2680.9980.1680.628,921,525
7/29/20151.882.011.872.01265,569
7/28/201580.1480.6679.9180.238,649,935
7/28/20151.901.951.861.90156,552
7/27/201579.8380.0779.4379.978,613,558
7/27/20151.801.981.781.87425,668
7/24/201580.5180.7380.2380.295,660,786
7/24/20151.681.851.651.81518,513
7/23/201580.8380.8980.1480.705,380,856
7/23/20151.821.821.661.69364,376
7/22/201581.0381.3080.6780.836,106,378
7/22/20151.691.801.651.79390,533
7/21/201582.0182.1381.3781.637,512,386
7/21/20151.801.831.701.73412,513
7/20/201582.0982.3582.0082.195,012,932
7/20/20151.881.931.711.74650,859
7/17/201581.8982.3881.6082.245,827,266
7/17/20152.082.081.961.96211,271
7/16/201582.4582.5582.1082.306,623,418
7/16/20152.102.132.042.10269,792
7/15/201581.9182.3281.8482.156,673,662
7/15/20152.112.192.092.10151,907
7/14/201582.0482.4681.9882.046,119,504
7/14/20152.182.282.172.19106,638
7/13/201581.5282.0481.3481.917,332,927
7/13/20152.072.222.042.14270,259
7/10/201581.2381.3680.7680.956,892,498
7/10/20152.182.182.082.12167,346
7/9/201581.7582.0080.5280.6610,419,811
7/9/20152.232.252.152.15221,649
7/8/201581.2181.6980.8980.996,724,685
7/8/20152.262.272.202.20176,038
7/7/201580.0681.8380.0681.7211,690,399
7/7/20152.342.362.212.22418,777
7/6/201579.6180.2279.5080.056,601,218
7/6/20152.352.432.352.36125,340
7/3/20152.362.422.362.3734,230
7/2/201580.0180.3579.7779.936,602,521
7/2/20152.422.432.352.35291,121
7/1/201578.3979.7778.1279.728,868,020
6/30/201578.9279.0178.1378.248,451,427
6/30/20152.432.482.412.42223,663
6/29/201578.9579.3778.2678.327,966,240
6/29/20152.472.492.432.44100,714
6/26/201579.5479.7479.2879.347,703,191
6/26/20152.432.482.412.44121,993
6/25/201579.7179.9079.3979.395,855,728
6/25/20152.482.502.412.49120,615
6/24/201579.8079.8579.5079.518,843,732
6/24/20152.402.502.402.48154,506
6/23/201580.3380.4579.6279.797,190,628
6/23/20152.392.462.392.45133,607
6/22/201580.9281.1880.3380.456,907,940
6/22/20152.382.442.382.40190,679
6/19/201580.7181.2080.4880.5415,598,811
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!