$82.72 +0.32 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:25 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
12/2/201682.3582.6882.0782.409,079,412
12/2/20162.242.322.232.26805,999
12/1/201682.2182.3281.1881.8612,516,920
12/1/20162.292.292.212.21710,219
11/30/201682.5282.8382.2682.4612,115,474
11/30/20162.352.362.282.29558,863
11/29/201683.4283.4882.6982.896,183,113
11/29/20162.252.372.252.37594,018
11/28/201683.1383.3682.7683.076,990,064
11/28/20162.282.322.222.29777,490
11/25/201682.9983.4682.9583.463,883,098
11/25/20162.282.322.202.21905,871
11/24/20162.302.302.262.27221,083
11/23/201682.5982.9382.5282.6810,763,830
11/23/20162.182.322.142.271,318,560
11/22/201683.0183.1882.6682.767,426,508
11/22/20162.302.312.232.281,183,883
11/21/201682.1082.7581.7182.6411,482,061
11/21/20162.322.332.242.281,161,387
11/18/201682.9283.1081.9982.0014,565,456
11/18/20162.342.362.272.28828,734
11/17/201683.2783.5082.9383.079,083,724
11/17/20162.472.562.312.361,458,582
11/16/201683.9884.2083.1783.198,542,909
11/16/20162.492.512.402.47846,815
11/15/201684.5884.5882.8883.629,464,037
11/15/20162.522.562.432.441,491,987
11/14/201683.5683.7882.7683.0012,862,496
11/14/20162.502.532.342.441,381,168
11/11/201682.6784.0682.6583.588,905,669
11/11/20162.652.692.462.511,205,745
11/10/201685.5185.7082.1882.9622,095,710
11/10/20162.802.812.632.651,369,011
11/9/201685.2686.5484.3185.9311,972,512
11/9/20162.962.972.782.831,099,016
11/8/201686.7787.6986.5987.467,674,604
11/8/20162.902.912.722.771,058,237
11/7/201686.0286.5785.6086.568,878,455
11/7/20162.912.932.842.85953,196
11/4/201686.6986.7385.0785.089,378,118
11/4/20163.023.042.963.001,229,297
11/3/201686.8086.9886.4786.606,899,931
11/3/20162.973.042.943.00791,454
11/2/201686.7787.4186.5686.747,773,237
11/2/20163.093.152.962.991,116,526
11/1/201686.5886.9986.4886.858,564,471
11/1/20162.933.052.883.021,438,577
10/31/201687.0187.4786.6986.808,207,137
10/31/20162.902.902.752.821,049,904
10/28/201686.8787.2386.4586.847,021,059
10/28/20162.973.022.822.871,799,123
10/27/201687.5187.6086.4586.586,598,279
10/27/20163.113.132.972.991,271,588
10/26/201686.9187.7486.7887.408,464,058
10/26/20163.363.383.063.101,269,350
10/25/201687.4988.0886.9786.9720,761,155
10/25/20163.283.403.283.36714,221
10/24/201684.3984.7084.0684.1010,573,198
10/24/20163.443.463.253.27921,626
10/21/201684.4184.8684.2484.3313,974,139
10/21/20163.413.423.333.41846,367
10/20/201685.3885.5284.7984.9310,175,116
10/20/20163.283.433.253.421,183,295
10/19/201686.6586.8285.4485.5412,788,794
10/19/20163.263.303.203.292,029,283
10/18/201688.2188.2787.4487.4510,749,527
10/18/20163.243.253.133.151,845,580
10/17/201688.4388.6587.7187.837,610,568
10/17/20163.293.343.163.171,185,244
10/14/201688.5088.9688.2288.437,368,968
10/14/20163.413.513.343.37607,156
10/13/201688.0588.5787.6088.2411,158,075
10/13/20163.483.653.393.471,024,498
10/12/201688.7489.0188.3388.5717,118,011
10/12/20163.373.483.333.44654,833
10/11/201688.8389.1288.2088.5411,723,100
10/11/20163.453.473.333.37550,033
10/10/201690.1990.3388.7889.0615,492,383
10/7/201689.0190.0588.3090.0020,518,765
10/7/20163.523.593.333.41998,970
10/6/201688.6189.7388.4789.2261,462,771
10/6/20163.373.473.353.41721,578
10/5/201688.4889.0088.2188.8564,580,261
10/5/20163.523.563.393.47899,665
10/4/201688.2988.6887.9588.3523,317,644
10/4/20163.723.743.353.441,409,298
10/3/201689.3589.4588.4188.6626,789,542
10/3/20164.024.103.903.95458,099
9/30/201688.3090.2288.2989.75123,735,748
9/30/20164.104.163.984.04369,757
9/29/201689.1689.2787.5488.2374,587,460
9/29/20164.054.103.964.06388,779
9/28/201688.9889.7388.4789.4689,805,967
9/28/20163.884.063.824.06690,591
9/27/201688.0688.8187.6688.3665,150,794
9/27/20164.104.103.913.91768,089
9/26/201687.4288.4386.6187.8560,276,563
9/26/20164.304.304.104.11466,769
9/23/201688.6388.9487.4987.7648,281,375
9/23/20164.384.404.204.28410,088
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center