Procter & Gamble Co $78.16

down -0.49


30/7/2014 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
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
7/3/201479.9380.1479.6479.985,501,056
7/3/20142.912.962.862.95465,775
7/2/201479.5679.8679.4479.566,282,586
7/2/20142.953.022.902.97732,936
7/1/201478.8779.4178.5179.288,426,276
6/30/201479.0179.4678.4378.5910,303,230
6/30/20142.822.952.802.95856,080
6/27/201478.6079.1978.5279.028,975,304
6/27/20142.832.902.782.84303,730
6/26/201479.2479.2978.5978.627,262,067
6/26/20142.842.862.792.84310,636
6/25/201479.0479.3678.6579.3212,569,262
6/25/20142.742.902.742.88620,564
6/24/201479.4279.4478.9279.018,157,305
6/24/20142.963.072.752.771,720,718
6/23/201480.0680.0679.3679.526,947,701
6/23/20142.812.952.802.91734,992
6/20/201480.4480.5079.8379.9311,664,486
6/20/20142.872.942.762.791,644,009
6/19/201479.8580.5779.8080.2412,493,024
6/19/20142.782.922.762.881,735,020
6/18/201479.4479.9479.1379.799,618,007
6/18/20142.602.742.582.72820,983
6/17/201479.6179.7979.3579.585,337,668
6/17/20142.482.632.422.61790,833
6/16/201479.5279.9479.1179.695,334,617
6/16/20142.712.722.542.54777,808
6/13/201479.7379.9479.5079.645,214,278
6/13/20142.622.642.542.60841,744
6/12/201479.8280.0379.6979.766,526,949
6/12/20142.492.682.492.671,693,536
6/11/201480.0580.3079.8880.067,453,733
6/11/20142.362.492.362.48741,222
6/10/201480.0380.3080.0080.155,658,366
6/10/20142.242.362.242.34892,733
6/9/201479.9180.2479.8580.096,352,506
6/9/20142.222.252.212.22305,910
6/6/201480.0980.2479.8280.035,521,710
6/6/20142.192.232.162.20461,514
6/5/201480.1180.3179.9780.115,788,203
6/5/20142.092.192.092.181,238,221
6/4/201480.0080.2279.6479.865,427,687
6/4/20142.022.081.982.06484,732
6/3/201480.0480.3079.6079.936,970,914
6/3/20141.972.021.932.00279,092
6/2/201480.6680.6780.2980.364,331,701
6/2/20141.902.001.901.97571,020
5/30/201480.2580.8580.1780.797,432,199
5/30/20141.931.961.901.96394,977
5/29/201480.1080.4080.0880.403,886,779
5/29/20141.942.001.931.96403,754
5/28/201480.0380.2880.0280.104,201,377
5/28/20142.012.011.901.94817,624
5/27/201480.5580.5880.0580.087,004,714
5/27/20142.122.121.972.001,111,513
5/26/20142.092.152.092.1483,908
5/23/201480.5180.8580.4080.524,472,635
5/23/20142.102.142.102.12270,948
5/22/201480.3780.6780.0580.655,561,257
5/22/20142.112.132.072.10343,945
5/21/201480.3480.6780.0280.496,339,794
5/21/20142.062.072.022.06318,462
5/20/201480.0280.5879.9780.237,057,232
Trading Center