Procter & Gamble Co $84.08

up +0.21


16/9/2014 04:00 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
9/15/201483.1884.2583.1483.877,008,544
9/15/20142.762.992.762.891,223,097
9/12/201483.2183.3882.8683.266,367,223
9/12/20142.642.732.632.67317,916
9/11/201483.6183.7583.3783.496,345,118
9/11/20142.572.682.522.66535,760
9/10/201483.2083.9683.1583.646,722,192
9/10/20142.632.662.572.61382,345
9/9/201483.0583.2982.8382.995,206,752
9/9/20142.632.692.552.68583,981
9/8/201483.5783.6083.1383.324,899,613
9/8/20142.682.682.612.64448,958
9/5/201483.4483.8083.0783.775,889,038
9/5/20142.632.702.632.69347,423
9/4/201482.9283.7582.7883.707,444,413
9/4/20142.732.762.602.66779,551
9/3/201483.2683.4882.7782.905,851,788
9/3/20142.702.722.662.71362,703
9/2/201483.2183.4982.7182.985,528,875
9/2/20142.742.772.682.69546,273
8/29/201483.0983.1382.6083.114,901,408
8/29/20142.812.862.782.80346,044
8/28/201483.0283.2282.7683.034,283,148
8/28/20142.822.852.812.83169,705
8/27/201483.4383.6083.1683.314,248,518
8/27/20142.812.822.772.79105,371
8/26/201483.6183.8383.3383.385,188,357
8/26/20142.852.852.762.82234,315
8/25/201483.7483.8283.3183.545,586,758
8/25/20142.802.862.732.77597,122
8/22/201483.1683.6683.1483.396,978,890
8/22/20142.792.862.772.79275,940
8/21/201482.8083.4782.6983.287,106,490
8/21/20142.782.822.732.82498,084
8/20/201482.4682.9482.4682.814,581,835
8/20/20142.812.882.812.84378,727
8/19/201482.3582.8782.1282.696,873,612
8/19/20142.912.912.802.83497,029
8/18/201481.9982.8581.8182.448,450,531
8/18/20142.862.922.842.91230,280
8/15/201482.2382.2381.1881.787,422,986
8/15/20142.802.942.782.89399,846
8/14/201481.5982.0481.4481.955,930,709
8/14/20142.982.992.872.88435,301
8/13/201481.6481.8081.1181.485,472,198
8/13/20143.003.022.952.98242,360
8/12/201481.5081.8681.2181.426,591,201
8/12/20143.043.082.972.99624,004
8/11/201481.2381.8781.0381.488,188,008
8/11/20142.943.052.933.02593,741
8/8/201480.0581.0380.0480.956,215,609
8/8/20143.023.032.912.96628,322
8/7/201481.0281.1880.0180.147,912,807
8/7/20143.013.022.983.01529,434
8/6/201479.4081.3079.2781.0912,839,049
8/6/20143.073.103.013.01614,004
8/5/201478.9979.7478.9879.417,995,884
8/5/20142.942.972.822.96646,859
8/4/201479.4679.4678.6679.2212,075,293
8/1/201479.2580.6778.8379.6518,110,864
8/1/20142.993.032.912.98410,486
7/31/201477.7678.0177.2977.3211,239,379
7/31/20142.972.992.902.94338,793
7/30/201478.7079.0178.1478.168,296,537
7/30/20143.013.062.923.02456,692
7/29/201479.0979.5078.6578.656,425,591
7/29/20143.083.123.003.04420,370
7/28/201479.4179.6278.8579.266,757,259
7/28/20143.023.122.963.07775,450
7/25/201480.0280.1679.3779.566,293,364
7/25/20142.873.022.873.00718,264
7/24/201480.1280.3279.8580.266,273,126
7/24/20142.872.892.782.88673,431
7/23/201480.3380.5079.8279.995,891,317
7/23/20143.033.062.932.94601,797
7/22/201480.2980.5879.7780.106,073,192
7/22/20143.053.102.993.03440,414
7/21/201480.3380.4079.9580.284,439,218
7/21/20143.023.082.983.06635,373
7/18/201480.5580.7580.1680.556,507,017
7/18/20143.033.042.972.99397,953
7/17/201480.9981.2280.3980.405,853,408
7/17/20143.013.142.963.082,907,654
7/16/201480.9081.2080.7580.948,946,279
7/16/20143.043.092.942.961,125,042
7/15/201481.5181.5281.0981.269,638,650
7/15/20143.193.323.003.011,275,871
7/14/201481.3681.7481.3081.326,806,097
7/14/20143.153.283.133.18734,564
7/11/201481.0681.5781.0081.167,519,293
7/11/20143.143.363.143.351,080,943
7/10/201481.2781.9181.1981.618,786,489
7/10/20143.473.523.103.142,218,199
7/9/201480.6681.8080.5081.6712,120,399
7/9/20143.213.403.213.341,894,200
7/8/201480.0380.8579.9180.569,150,185
7/8/20143.003.233.003.171,963,502
7/7/201479.7580.2079.6680.196,674,885
7/7/20142.932.992.892.95661,804
7/4/20142.953.002.932.96129,847
Trading Center