$85.72 +0.46 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201685.5085.9885.4585.726,165,618
7/22/20164.214.344.204.32463,669
7/21/201685.0285.3784.8885.265,471,194
7/21/20164.044.294.024.271,031,314
7/20/201685.3885.7385.1385.326,289,008
7/20/20164.154.163.974.01862,709
7/19/201685.6786.1885.5686.176,078,231
7/19/20164.264.344.224.27386,634
7/18/201686.0286.0585.7085.934,781,778
7/18/20164.304.384.284.29297,936
7/15/201686.2586.4885.7986.018,491,347
7/15/20164.254.414.254.28528,313
7/14/201686.4486.8985.8585.8711,342,573
7/14/20164.204.354.174.33679,794
7/13/201685.8186.1585.4185.897,572,148
7/13/20164.224.354.194.30718,363
7/12/201685.4985.9485.1985.756,649,847
7/12/20164.404.404.134.181,065,530
7/11/201685.6185.9584.9185.756,156,824
7/11/20164.304.484.294.45568,316
7/8/201684.9885.9084.7785.776,827,349
7/8/20164.324.374.174.331,232,067
7/7/201685.2385.2484.5384.837,905,843
7/7/20164.364.444.204.37907,811
7/6/201685.3785.5084.7485.038,356,546
7/6/20164.404.494.314.421,449,213
7/5/201684.4885.9584.4585.4411,403,103
7/5/20164.134.414.084.351,402,790
7/4/20163.944.203.944.171,322,073
7/1/201684.5284.9984.5184.789,531,106
6/30/201683.9184.8083.8284.6710,969,296
6/30/20163.813.833.723.83443,204
6/29/201682.9683.9182.9183.917,927,516
6/29/20163.703.843.683.78923,489
6/28/201681.4482.4980.9582.469,257,100
6/28/20163.553.693.553.66574,906
6/27/201681.8381.8981.0081.239,619,036
6/27/20163.673.723.563.68816,745
6/24/201682.6183.8281.9982.2612,401,053
6/24/20163.673.683.523.651,866,700
6/23/201683.8184.2183.5784.217,361,265
6/23/20163.293.393.243.35371,735
6/22/201683.5083.7683.2983.574,940,053
6/22/20163.293.333.223.30654,763
6/21/201683.0983.7883.0983.416,594,737
6/21/20163.413.443.293.31576,364
6/20/201683.5283.7083.0383.046,164,326
6/20/20163.293.483.263.45588,068
6/17/201683.3183.4482.3583.1311,741,742
6/17/20163.433.433.303.331,819,254
6/16/201682.6783.6182.6683.416,630,088
6/16/20163.553.653.343.361,698,888
6/15/201683.4083.5082.8282.957,082,203
6/15/20163.213.503.213.48806,158
6/14/201682.5583.3782.2783.356,868,619
6/14/20163.383.443.183.221,090,939
6/13/201682.9683.4082.5382.576,167,444
6/13/20163.463.523.273.35903,700
6/10/201682.7783.3482.6183.206,840,768
6/10/20163.513.553.393.41495,863
6/9/201682.5883.2682.4383.176,144,895
6/9/20163.473.513.383.48361,774
6/8/201682.3782.7582.0282.654,712,567
6/8/20163.453.593.453.48707,746
6/7/201682.7682.8982.2582.326,327,475
6/7/20163.383.413.303.33667,791
6/6/201682.4082.8382.2382.775,292,348
6/6/20163.343.453.233.421,315,472
6/3/201681.9382.4981.7882.476,306,719
6/3/20163.153.353.143.341,400,562
6/2/201681.5381.9581.3381.955,186,323
6/2/20163.003.042.932.98674,670
6/1/201680.9581.8080.8681.796,184,108
6/1/20163.063.092.902.93588,146
5/31/201681.5881.8280.7481.046,705,032
5/31/20162.903.072.903.05877,536
5/30/20162.812.872.812.85177,757
5/27/201681.2781.6681.1681.434,322,195
5/27/20163.003.012.782.82851,874
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center