$79.93 +0.21 (%) Procter & Gamble Co - NYSE

Jul. 2, 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
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
6/19/20152.362.482.362.45910,429
6/18/201580.3381.2280.3080.8210,712,462
6/18/20152.412.422.352.38367,849
6/17/201579.2080.1979.1680.089,305,776
6/17/20152.302.392.272.38211,682
6/16/201579.6079.6078.5479.108,285,671
6/16/20152.352.362.352.35197,519
6/15/201578.3378.4677.9378.127,527,947
6/15/20152.322.362.322.36154,113
6/12/201579.1779.3278.5778.876,508,632
6/12/20152.322.342.312.34165,505
6/11/201579.9379.9379.2479.417,633,332
6/11/20152.322.352.302.33242,766
6/10/201579.2379.7979.0179.549,483,534
6/10/20152.352.382.322.34181,121
6/9/201577.9779.3377.8278.9011,528,875
6/9/20152.402.412.322.32201,440
6/8/201577.4877.9877.1077.7110,916,201
6/8/20152.372.402.342.38131,569
6/5/201578.0478.1277.3777.439,439,700
6/5/20152.372.402.342.34238,377
6/4/201578.4178.8478.0678.157,714,574
6/4/20152.422.432.372.43205,999
6/3/201578.9178.9378.2778.565,985,813
6/3/20152.442.442.402.41187,660
6/2/201578.4678.7278.1778.547,380,764
6/2/20152.382.512.382.47342,264
6/1/201578.6579.0778.2778.857,588,036
6/1/20152.422.462.402.41140,785
5/29/201579.1879.2478.1978.3912,551,704
5/29/20152.412.432.382.42272,991
5/28/201579.4379.4579.0279.335,803,445
5/28/20152.402.452.402.40330,566
5/27/201579.2279.9479.0979.398,094,560
5/27/20152.412.422.402.42212,010
5/26/201579.9780.0778.9479.146,698,256
5/26/20152.362.442.332.43501,113
5/25/20152.412.422.402.4262,346
5/22/201580.2480.4079.9279.956,003,623
5/22/20152.422.452.402.41188,225
5/21/201580.1780.5879.8480.416,055,727
5/21/20152.422.452.402.42151,850
5/20/201580.9381.0080.4580.485,486,969
5/20/20152.432.472.422.43151,294
5/19/201580.7580.9580.3380.835,729,453
5/19/20152.502.502.412.41218,324
5/18/201580.9781.1380.5080.745,590,781
5/15/201580.8381.1280.7381.057,454,848
5/15/20152.472.552.452.48252,770
5/14/201580.1180.6980.0980.575,634,158
5/14/20152.532.582.482.50284,819
5/13/201580.1680.5979.5579.706,459,854
5/13/20152.462.562.462.51592,126
5/12/201580.0380.2979.3679.956,305,837
5/12/20152.402.482.402.44185,144
5/11/201580.9580.9980.2680.275,237,754
5/11/20152.402.472.402.43217,529
5/8/201580.8981.2180.8280.966,929,376
5/8/20152.402.432.402.41395,931
5/7/201580.3780.5580.0080.207,224,338
5/7/20152.392.422.362.42614,188
5/6/201580.3480.5879.5280.407,335,742
5/6/20152.472.522.412.43188,139
5/5/201580.5080.6579.7880.076,589,434
5/5/20152.532.542.432.44278,046
5/4/201580.4880.9780.3080.357,203,759
5/4/20152.482.512.452.4791,047
5/1/201579.7680.3279.6380.298,192,966
5/1/20152.432.462.422.4553,671
4/30/201579.9580.1579.0779.519,409,334
4/30/20152.482.542.452.46267,192
4/29/201580.0080.3179.7279.8511,858,459
4/29/20152.482.562.462.56548,040
4/28/201580.7380.8280.1980.428,395,450
4/28/20152.422.492.422.49302,021
4/27/201580.9181.2080.4780.609,192,250
4/27/20152.412.472.402.41268,721
4/24/201581.0481.5380.9081.008,785,471
4/24/20152.422.442.372.37684,211
4/23/201581.4282.1080.9080.9514,569,488
4/23/20152.402.462.372.44412,343
  • Showing 1-100 of 2,519 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!