Procter & Gamble Co $81.76

down 0.00


17/4/2014 06:40 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
4/17/201481.4781.8981.3481.768,374,710
4/16/201481.2881.8881.0381.658,301,010
4/15/201480.7981.0980.5280.849,007,670
4/14/201481.0081.2080.5180.817,105,590
4/11/201480.9881.6680.5080.7611,831,600
4/10/201481.5882.1380.8981.0912,202,700
4/9/201481.8082.2481.3281.4911,555,300
4/8/201480.5181.3880.0281.3511,886,400
4/7/201480.0281.0779.9380.4913,229,000
4/4/201480.4780.5679.7579.778,649,670
4/3/201480.2880.5879.9380.105,647,190
4/2/201480.1980.3379.8080.136,741,750
4/1/201480.6080.8480.2180.348,222,390
3/31/201480.0080.8379.5580.608,493,090
3/28/201479.9480.3279.5279.766,413,510
3/27/201479.5580.4379.3879.658,134,100
3/26/201480.0380.1879.3379.508,270,010
3/25/201479.5279.9979.4479.818,892,450
3/24/201478.5079.8378.4779.3011,221,600
3/21/201479.0479.7577.8877.8821,250,200
3/20/201478.7078.9378.1678.328,659,510
3/19/201479.6879.9178.5178.788,607,180
3/18/201479.8480.0879.5179.777,703,150
3/17/201479.0279.9579.0279.848,452,220
3/14/201479.1079.2378.6778.9814,850,700
3/13/201479.3279.7679.1979.199,676,640
3/12/201478.6679.4578.6279.247,470,100
3/11/201478.5979.3978.5778.956,599,690
3/10/201478.2978.5778.2078.535,233,420
3/7/201478.4178.6078.1178.385,865,450
3/6/201478.0478.4577.8478.066,475,570
3/5/201478.3278.4177.5577.828,542,660
3/4/201478.0978.7277.9078.458,306,980
3/3/201478.2678.4177.3577.488,609,590
2/28/201478.2478.9178.0178.668,489,940
2/27/201477.7778.2377.5678.196,549,830
2/26/201478.2378.7777.8277.867,772,530
2/25/201477.7378.3177.4078.128,182,440
2/24/201478.0378.7777.6177.867,838,900
2/21/201478.0578.8977.9177.978,095,880
2/20/201477.9678.4477.5077.928,275,270
2/19/201477.6478.9677.5578.148,740,120
2/18/201479.4879.6377.5677.9715,763,700
2/14/201477.6979.7577.2579.4010,819,500
2/13/201477.0977.9277.0077.807,422,660
2/12/201478.1378.5377.0677.4911,035,200
2/11/201478.1079.1177.6478.8410,516,100
2/10/201477.4378.0977.1978.038,964,310
2/7/201476.9977.3976.7577.317,301,420
2/6/201476.5376.9976.4876.907,821,990
2/5/201475.9476.8075.6776.459,734,260
2/4/201476.0076.3975.4076.0915,598,400
2/3/201476.6976.7675.6075.7014,304,700
1/31/201476.0377.1975.2676.6212,996,700
1/30/201478.0578.0576.7776.879,462,520
1/29/201478.8078.8077.3877.6413,443,100
1/28/201478.6779.5278.4379.1110,061,900
1/27/201479.2479.3078.4278.4710,396,500
1/24/201479.3381.7079.0579.1820,190,700
1/23/201478.7178.9778.1278.2412,674,600
1/22/201479.5779.8879.0579.238,455,600
1/21/201480.5980.7279.5480.1813,216,900
1/17/201480.4280.6479.8079.8813,633,500
1/16/201480.6580.8380.2680.5611,673,900
1/15/201480.7081.1880.2580.798,223,580
1/14/201480.0680.9280.0280.878,737,190
1/13/201480.0180.5079.6980.019,366,120
1/10/201480.5980.8980.2080.308,452,360
1/9/201480.5480.8080.0380.4210,839,400
1/8/201480.9781.1580.0580.2413,462,900
1/7/201480.7181.5880.6281.427,158,170
1/6/201480.6180.9880.3080.647,209,870
1/3/201480.7680.8580.1980.456,925,920
1/2/201481.3381.3680.3280.546,985,480
12/31/201381.8382.0081.0981.415,766,690
12/30/201382.0082.0581.5782.004,145,670
12/27/201382.0982.4881.8682.014,006,050
12/26/201381.4981.8981.2981.765,347,160
12/24/201381.3381.6181.2581.312,899,140
12/23/201382.1482.1481.0181.318,655,990
12/20/201381.9782.5481.8281.8413,209,400
12/19/201382.0282.2981.5181.906,442,660
12/18/201381.2282.4280.4882.3812,037,300
12/17/201381.7881.8580.7080.9111,416,400
12/16/201382.7283.0781.6081.698,849,680
12/13/201382.3482.4681.5682.377,441,760
12/12/201383.8283.8781.9382.3010,176,200
12/11/201383.7484.5083.6184.029,787,860
12/10/201384.4184.4383.4383.657,377,580
12/9/201384.4884.9484.3484.787,395,480
12/6/201383.2384.5383.1784.527,195,870
12/5/201383.3983.4582.3082.698,186,600
12/4/201383.3883.4982.5983.356,807,180
12/3/201383.3084.0083.2383.837,533,240
12/2/201384.0484.1583.1083.347,497,470
11/29/201384.7785.2184.1584.224,954,480
11/27/201384.8884.8984.0284.284,905,050
11/26/201385.2085.7684.6484.647,111,830
11/25/201384.9685.8284.8585.419,670,470
11/22/201384.5385.0084.2384.957,436,280
Trading Center