$87.23 -0.22 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Jan. 23, 2017 | 09:44 AM

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
1/20/201786.8987.9886.4287.4522,944,405
1/20/20173.073.133.023.06409,439
1/19/201784.6385.0084.2884.7014,074,464
1/19/20172.963.122.963.07758,040
1/18/201784.8085.3084.5984.9310,521,181
1/18/20173.033.092.963.00656,600
1/17/201783.9085.5883.8885.2113,145,073
1/17/20173.093.153.063.06882,549
1/16/20172.933.012.933.00409,350
1/13/201783.8584.0283.4484.016,762,797
1/13/20172.792.932.732.91644,366
1/12/201783.7183.8883.3783.846,545,444
1/12/20172.973.012.822.82785,997
1/11/201783.3983.7583.2883.759,572,286
1/11/20172.882.982.812.92775,167
1/10/201784.3484.4383.2483.4910,918,153
1/10/20172.933.042.842.93987,081
1/9/201784.0684.6683.7584.4011,000,579
1/9/20172.973.052.882.901,244,867
1/6/201784.9485.2584.6285.034,799,945
1/6/20172.862.992.812.901,047,341
1/5/201784.4185.4384.3885.066,852,435
1/5/20172.892.992.892.921,636,923
1/4/201784.4584.6084.2484.508,096,650
1/4/20172.732.852.682.821,279,218
1/3/201783.8884.3983.5084.208,792,706
1/3/20172.592.752.512.751,035,861
12/30/201684.1784.4583.9284.086,209,848
12/30/20162.752.782.562.561,275,943
12/29/201684.2484.4984.1084.353,718,306
12/29/20162.522.702.482.70837,424
12/28/201684.4084.6383.9584.074,298,812
12/28/20162.412.492.372.46797,076
12/27/201684.9084.9484.4284.603,782,582
12/23/201684.6885.1884.5584.965,284,195
12/23/20162.332.382.302.36653,846
12/22/201684.0084.6183.8784.477,864,796
12/22/20162.282.332.232.30614,260
12/21/201684.1984.7384.1284.286,099,334
12/21/20162.202.272.202.27569,774
12/20/201684.5784.7184.1984.577,485,433
12/20/20162.082.202.062.20921,758
12/19/201684.7584.9884.3284.716,431,223
12/19/20162.112.132.072.09769,103
12/16/201684.9085.1284.1584.6821,172,420
12/16/20162.042.162.022.074,931,673
12/15/201684.1584.8083.6184.688,768,128
12/15/20161.952.031.872.001,446,026
12/14/201685.2985.7484.1784.3712,292,170
12/14/20162.152.162.002.012,141,826
12/13/201684.6785.3684.5385.1811,795,940
12/13/20162.162.182.102.11921,058
12/12/201684.2185.1884.2185.137,494,115
12/12/20162.182.222.162.171,174,537
12/9/201683.5284.4083.4784.378,004,453
12/9/20162.252.262.152.19971,441
12/8/201683.7984.1883.5083.507,522,799
12/8/20162.272.282.222.24359,364
12/7/201682.7484.2882.7184.188,567,706
12/7/20162.312.372.242.28789,433
12/6/201683.2483.2582.6182.917,327,194
12/6/20162.272.372.262.26887,086
12/5/201682.5683.0882.4882.998,597,543
12/5/20162.252.262.162.251,166,711
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center