$87.40 -0.50 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
8/25/201687.3087.9487.0487.9010,595,473
8/25/20164.244.314.174.27953,664
8/24/201687.3287.4586.5687.315,713,285
8/24/20164.524.544.274.28606,182
8/23/201687.1387.5087.0487.405,420,109
8/23/20164.734.764.594.61310,419
8/22/201687.1487.2186.5886.855,921,119
8/22/20164.614.694.614.67271,598
8/19/201687.2087.4187.0587.316,199,917
8/19/20164.734.814.704.70357,203
8/18/201686.9487.4686.9487.447,082,804
8/18/20164.894.894.814.86297,930
8/17/201686.4587.1185.9786.966,762,059
8/17/20164.814.904.734.85962,829
8/16/201686.9887.4086.4786.588,071,056
8/16/20164.874.924.824.86689,013
8/15/201687.5287.5786.9987.026,871,164
8/15/20164.774.914.774.86625,853
8/12/201686.9287.4586.7887.048,063,375
8/12/20164.874.904.694.74635,463
8/11/201686.7087.0086.4086.737,387,106
8/11/20164.944.944.784.80369,499
8/10/201686.2686.8286.0086.315,981,436
8/10/20164.914.974.834.91771,638
8/9/201685.8686.3485.6885.994,158,784
8/9/20164.834.904.784.81462,839
8/8/201685.6185.9085.1385.765,388,194
8/8/20164.754.834.714.78655,333
8/5/201686.0886.4485.5385.786,729,690
8/5/20164.804.854.724.78977,834
8/4/201686.1286.5385.8086.055,564,060
8/4/20165.005.004.894.94734,273
8/3/201686.5186.7285.4685.978,192,124
8/3/20164.965.034.894.97863,605
8/2/201687.0287.1586.2486.7613,083,211
8/2/20165.005.044.874.971,203,826
8/1/201685.4486.5885.4286.4110,420,628
7/29/201684.8985.7984.8085.597,520,867
7/29/20164.825.054.734.961,170,904
7/28/201684.4284.9884.4084.815,911,575
7/28/20164.654.744.584.68872,820
7/27/201685.2485.3084.3284.467,744,663
7/27/20164.374.634.334.631,141,904
7/26/201685.6886.0885.1785.275,379,332
7/26/20164.194.324.154.28370,696
7/25/201685.5385.8085.1585.805,605,314
7/25/20164.264.284.104.11648,472
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center