$78.39 -0.94 (%) Procter & Gamble Co - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
5/29/201579.1879.2478.1978.3912,551,704
5/29/20152.412.432.382.42272,991
5/28/201579.4379.4579.0279.335,803,445
5/28/20152.402.452.402.40330,566
5/27/201579.2279.9479.0979.398,094,560
5/27/20152.412.422.402.42212,010
5/26/201579.9780.0778.9479.146,698,256
5/26/20152.362.442.332.43501,113
5/25/20152.412.422.402.4262,346
5/22/201580.2480.4079.9279.956,003,623
5/22/20152.422.452.402.41188,225
5/21/201580.1780.5879.8480.416,055,727
5/21/20152.422.452.402.42151,850
5/20/201580.9381.0080.4580.485,486,969
5/20/20152.432.472.422.43151,294
5/19/201580.7580.9580.3380.835,729,453
5/19/20152.502.502.412.41218,324
5/18/201580.9781.1380.5080.745,590,781
5/15/201580.8381.1280.7381.057,454,848
5/15/20152.472.552.452.48252,770
5/14/201580.1180.6980.0980.575,634,158
5/14/20152.532.582.482.50284,819
5/13/201580.1680.5979.5579.706,459,854
5/13/20152.462.562.462.51592,126
5/12/201580.0380.2979.3679.956,305,837
5/12/20152.402.482.402.44185,144
5/11/201580.9580.9980.2680.275,237,754
5/11/20152.402.472.402.43217,529
5/8/201580.8981.2180.8280.966,929,376
5/8/20152.402.432.402.41395,931
5/7/201580.3780.5580.0080.207,224,338
5/7/20152.392.422.362.42614,188
5/6/201580.3480.5879.5280.407,335,742
5/6/20152.472.522.412.43188,139
5/5/201580.5080.6579.7880.076,589,434
5/5/20152.532.542.432.44278,046
5/4/201580.4880.9780.3080.357,203,759
5/4/20152.482.512.452.4791,047
5/1/201579.7680.3279.6380.298,192,966
5/1/20152.432.462.422.4553,671
4/30/201579.9580.1579.0779.519,409,334
4/30/20152.482.542.452.46267,192
4/29/201580.0080.3179.7279.8511,858,459
4/29/20152.482.562.462.56548,040
4/28/201580.7380.8280.1980.428,395,450
4/28/20152.422.492.422.49302,021
4/27/201580.9181.2080.4780.609,192,250
4/27/20152.412.472.402.41268,721
4/24/201581.0481.5380.9081.008,785,471
4/24/20152.422.442.372.37684,211
4/23/201581.4282.1080.9080.9514,569,488
4/23/20152.402.462.372.44412,343
4/22/201583.2283.3482.6083.096,753,101
4/22/20152.522.532.402.40416,387
4/21/201583.3983.8082.9083.087,696,424
4/21/20152.502.572.502.56447,166
4/20/201583.0983.9882.8082.877,415,988
4/20/20152.452.522.402.51342,996
4/17/201583.0083.2282.0382.539,533,805
4/17/20152.532.542.472.48264,342
4/16/201583.5684.0783.3583.507,615,906
4/16/20152.512.562.482.51937,702
4/15/201583.8584.2083.4883.517,006,392
4/15/20152.412.552.412.53315,279
4/14/201583.3983.8883.0583.606,792,597
4/14/20152.422.442.402.41309,064
4/13/201583.0083.9582.9483.438,290,458
4/13/20152.452.452.412.44165,736
4/10/201582.8083.6382.7283.357,001,674
4/10/20152.442.452.402.44286,132
4/9/201582.6382.9582.0182.896,184,986
4/9/20152.402.412.372.39328,152
4/8/201582.3083.1882.2782.776,523,404
4/8/20152.532.532.412.44280,489
4/7/201582.9383.2982.3382.396,330,163
4/7/20152.522.532.472.52400,570
4/6/201581.9283.2381.5183.046,856,344
4/6/20152.672.672.532.54816,381
4/2/201582.1782.5981.9282.436,169,838
4/2/20152.552.592.492.54269,799
4/1/201582.4482.4581.4582.327,395,287
4/1/20152.472.602.472.60602,806
3/31/201582.7682.9381.9481.948,649,658
3/31/20152.462.512.402.45880,699
3/30/201582.6382.9582.1582.726,416,848
3/30/20152.502.522.412.43330,697
3/27/201582.0882.5481.9982.316,441,403
3/27/20152.542.632.432.57287,655
3/26/201582.5882.6181.9582.157,311,649
3/26/20152.742.752.552.58318,598
3/25/201584.3784.3782.8683.018,482,161
3/25/20152.792.792.642.71302,467
3/24/201584.8985.1183.8783.927,478,791
3/24/20152.782.782.722.76149,423
3/23/201584.3785.0584.3684.869,891,106
3/23/20152.722.782.712.78260,273
3/20/201583.9984.7983.7784.7422,580,280
3/20/20152.722.772.662.751,387,388
3/19/201583.4683.7583.1283.389,257,503
3/19/20152.702.702.522.69897,729
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center