$84.29 -1.38 (%) Procter & Gamble Co - NYSE

Jan. 30, 2015 | 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
1/30/201585.0985.2284.2584.2914,685,250
1/30/20152.012.051.932.05463,796
1/29/201585.7886.1185.1585.6712,054,601
1/29/20152.052.101.911.99592,263
1/28/201586.6386.9185.0185.1514,033,420
1/28/20152.242.282.092.12365,925
1/27/201587.1087.2186.0286.4914,417,363
1/27/20152.182.302.182.25401,112
1/26/201589.9589.9588.7489.589,371,693
1/26/20152.172.212.052.18484,180
1/23/201591.1791.1989.9590.086,745,741
1/23/20152.282.282.182.21598,120
1/22/201591.0491.6989.8791.627,211,231
1/22/20152.402.402.292.30724,517
1/21/201590.4091.1989.6390.736,974,533
1/21/20152.442.452.292.37985,985
1/20/201591.2591.7990.5091.199,874,638
1/20/20152.352.442.322.38808,664
1/19/20152.282.322.242.28426,226
1/16/201589.9591.3489.8791.258,815,713
1/16/20152.232.302.212.23634,739
1/15/201590.4990.5089.3489.866,768,180
1/15/20152.192.282.162.23962,693
1/14/201589.7390.1689.4389.996,418,158
1/14/20152.192.212.002.07572,181
1/13/201590.7891.5089.7790.306,730,752
1/13/20152.272.272.112.14558,928
1/12/201590.4890.6289.5189.925,250,893
1/12/20152.222.262.172.211,137,734
1/9/201591.1891.1890.1290.254,873,097
1/9/20152.152.212.132.18387,587
1/8/201590.4891.2390.1391.106,831,617
1/8/20152.262.302.072.10677,032
1/7/201589.9490.3789.5690.075,986,899
1/7/20152.262.422.182.25660,950
1/6/201590.3190.5689.2689.607,791,195
1/6/20152.132.352.122.311,001,282
1/5/201590.2391.0089.8590.018,626,143
1/5/20152.032.152.012.13817,335
1/2/201590.8491.0089.9290.447,255,494
1/2/20151.852.021.812.01572,608
12/31/201492.0492.5591.0391.095,712,139
12/31/20141.831.901.781.89346,327
12/30/201492.2592.8292.1092.404,730,012
12/30/20141.841.891.811.85629,487
12/29/201493.1293.4392.5092.644,657,706
12/29/20141.871.871.761.80394,161
12/26/201493.1593.8193.0693.463,148,746
12/24/201493.5093.8993.1493.142,408,140
12/24/20141.711.831.661.78540,372
12/23/201492.7493.4892.7093.295,610,590
12/23/20141.781.811.641.69894,982
12/22/201492.1092.7392.0092.607,157,130
12/22/20141.901.951.721.761,496,719
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center