$81.22 0.00 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
5/26/201681.4881.6081.0981.224,622,328
5/26/20163.063.072.952.98688,947
5/25/201681.0881.7881.0181.486,050,617
5/25/20162.953.042.823.01802,845
5/24/201680.3081.3880.3080.976,293,252
5/24/20163.213.232.952.97833,979
5/23/201680.0580.3379.8580.205,620,561
5/20/201680.4480.5079.7980.026,526,805
5/20/20163.263.323.183.32712,415
5/19/201679.6480.2379.4580.196,242,522
5/19/20163.013.302.963.251,455,962
5/18/201680.5980.7779.4179.858,344,069
5/18/20163.273.333.073.091,111,137
5/17/201681.6482.0680.3380.6210,188,233
5/17/20163.343.383.253.35715,228
5/16/201681.0181.8980.7581.636,497,236
5/16/20163.403.443.283.34605,418
5/13/201682.4282.4281.0081.236,578,964
5/13/20163.303.373.293.34466,345
5/12/201682.4882.7482.1182.414,925,007
5/12/20163.453.473.293.32663,494
5/11/201682.5082.8982.1382.155,974,962
5/11/20163.453.503.253.45816,437
5/10/201682.1582.6882.1282.486,223,170
5/10/20163.273.353.213.35636,071
5/9/201682.2182.7381.9782.126,718,753
5/9/20163.413.443.223.26908,533
5/6/201681.4282.2581.1782.136,297,747
5/6/20163.433.583.413.551,079,626
5/5/201681.6082.0980.9281.306,399,874
5/5/20163.353.383.293.37405,551
5/4/201680.8781.7780.8781.607,365,945
5/4/20163.483.533.283.32642,593
5/3/201680.8081.7080.6981.107,617,524
5/3/20163.603.623.473.54774,968
5/2/201680.0281.3080.0280.977,862,625
5/2/20163.753.763.543.591,091,603
4/29/201679.6780.1579.3780.129,390,964
4/29/20163.603.803.593.75984,947
4/28/201679.4880.2779.3979.767,615,948
4/28/20163.373.563.313.55925,649
4/27/201679.4780.1579.1079.897,689,688
4/27/20163.383.383.233.34576,283
4/26/201681.5081.5079.2179.5513,742,264
4/26/20163.253.363.203.34434,888
4/25/201680.9281.4880.4281.417,672,811
4/25/20163.383.403.233.25532,406
4/22/201680.4080.9579.9180.958,027,651
4/22/20163.483.563.383.42380,037
4/21/201681.0481.3180.5580.808,802,123
4/21/20163.583.583.473.51702,621
4/20/201683.2983.3481.4881.559,124,197
4/20/20163.603.653.453.471,245,034
4/19/201682.9183.7082.8583.286,606,143
4/19/20163.643.643.563.611,314,703
4/18/201682.2982.9982.0282.835,628,014
4/18/20163.453.623.453.58854,829
4/15/201682.0582.4381.8582.307,299,299
4/15/20163.343.423.293.41206,230
4/14/201681.9582.3781.5482.016,904,390
4/14/20163.443.513.293.34457,351
4/13/201683.0583.4381.8482.4611,738,639
4/13/20163.473.553.443.50381,288
4/12/201682.7183.2182.4582.837,081,592
4/12/20163.493.603.363.52400,312
4/11/201683.0383.3482.6682.737,081,525
4/11/20163.333.503.333.48700,199
4/8/201683.4483.4582.7783.205,452,988
4/8/20163.283.363.233.28524,399
4/7/201683.2483.6882.8783.246,655,914
4/7/20163.283.333.263.27305,316
4/6/201683.1483.8483.0883.816,292,095
4/6/20163.173.253.073.23225,121
4/5/201683.1683.5682.9983.165,259,066
4/5/20163.103.223.083.20482,585
4/4/201683.6583.6583.0383.215,593,417
4/4/20163.013.053.003.03337,245
4/1/201682.0083.6281.9383.538,028,606
4/1/20163.033.133.023.11309,197
3/31/201682.7583.0082.1582.316,819,225
3/31/20163.173.213.063.10297,097
3/30/201683.0983.3682.6582.686,925,360
3/30/20163.213.223.103.13363,731
3/29/201682.6683.0982.1682.806,731,392
3/29/20163.053.253.043.25615,816
3/28/201682.9983.4582.5282.624,988,467
3/28/20163.073.093.003.04223,051
3/24/201682.4683.1282.4382.896,645,743
3/24/20163.103.153.053.05254,824
3/23/201682.7283.4982.5882.825,594,556
3/23/20163.103.203.033.10479,031
3/22/201683.2883.3282.4982.747,205,943
3/22/20163.243.303.133.16510,831
3/21/201683.1283.8782.9183.328,625,579
3/21/20163.183.263.183.20331,067
3/18/201682.8683.5082.4483.1533,635,172
3/18/20163.273.313.183.181,173,499
3/17/201681.2983.2381.2882.7512,061,500
3/17/20163.473.493.253.26679,633
3/16/201681.3181.8080.4881.349,490,276
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center