$82.31 0.00 (%) Procter & Gamble Co - NYSE

Mar. 27, 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
3/27/201582.0882.5481.9982.316,441,403
3/27/20152.542.632.432.57287,655
3/26/201582.5882.6181.9582.157,311,649
3/26/20152.742.752.552.58318,598
3/25/201584.3784.3782.8683.018,482,161
3/25/20152.792.792.642.71302,467
3/24/201584.8985.1183.8783.927,478,791
3/24/20152.782.782.722.76149,423
3/23/201584.3785.0584.3684.869,891,106
3/23/20152.722.782.712.78260,273
3/20/201583.9984.7983.7784.7422,580,280
3/20/20152.722.772.662.751,387,388
3/19/201583.4683.7583.1283.389,257,503
3/19/20152.702.702.522.69897,729
3/18/201582.8684.0582.0283.7512,607,899
3/18/20152.612.742.542.70519,546
3/17/201583.3683.3782.4382.857,509,338
3/17/20152.642.732.582.63395,989
3/16/201582.0883.9581.9983.5615,618,256
3/16/20152.572.762.552.70762,033
3/13/201581.9882.2881.1581.837,492,548
3/13/20152.552.552.422.53330,717
3/12/201581.5982.1281.5182.096,951,122
3/12/20152.522.592.482.53570,007
3/11/201581.5381.7880.8181.3910,066,594
3/11/20152.302.502.202.50737,417
3/10/201582.4782.8881.5481.549,681,416
3/10/20152.302.372.232.27873,939
3/9/201582.7983.2182.6883.097,326,705
3/9/20152.382.462.322.33726,428
3/6/201584.3484.3782.3782.6611,338,662
3/6/20152.452.452.352.41574,119
3/5/201584.6284.7684.0984.635,914,196
3/5/20152.572.582.532.54277,174
3/4/201585.0485.2484.2184.357,369,986
3/4/20152.522.572.482.54343,202
3/3/201585.3585.4484.5485.166,095,591
3/3/20152.462.522.462.51346,404
3/2/201585.0285.4184.8485.417,235,172
3/2/20152.542.582.482.53264,018
2/27/201585.0285.3884.5785.137,685,024
2/27/20152.512.552.472.49306,120
2/26/201585.4285.7684.8985.177,964,477
2/26/20152.522.572.452.50360,525
2/25/201585.7085.8085.2485.465,975,834
2/25/20152.442.512.402.47322,316
2/24/201585.5185.7485.0185.506,502,170
2/24/20152.402.432.382.40308,814
2/23/201584.9685.5084.6585.397,919,155
2/23/20152.372.452.372.41381,468
2/20/201584.9585.0584.1984.879,581,338
2/20/20152.462.512.402.40485,669
2/19/201586.1186.3085.0585.217,271,618
2/19/20152.542.582.422.45353,849
2/18/201585.7686.3985.5286.268,132,286
2/18/20152.442.542.392.51337,978
2/17/201586.0686.0685.0085.4910,310,422
2/17/20152.422.432.382.42362,085
2/13/201586.0386.1585.5085.906,272,049
2/13/20152.372.492.372.45428,470
2/12/201586.0686.1585.4186.036,074,566
2/12/20152.322.392.322.35296,571
2/11/201585.9586.2085.1585.647,184,577
2/11/20152.382.402.322.33262,298
2/10/201585.3385.5784.8285.397,059,632
2/10/20152.302.382.282.34313,743
2/9/201585.3185.4384.5985.058,811,512
2/9/20152.482.492.352.36515,600
2/6/201586.5686.6185.1585.618,429,773
2/6/20152.172.452.152.441,126,472
2/5/201586.2486.7886.1086.706,531,298
2/5/20152.252.352.242.301,238,857
2/4/201585.8986.4885.5585.799,212,785
2/4/20152.072.082.022.04366,915
2/3/201585.9586.0085.1285.9510,747,897
2/3/20152.102.121.992.01823,778
2/2/201584.5885.1483.6885.1210,278,739
2/2/20152.012.171.982.14794,848
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center