$75.91 -0.49 (%) Procter & Gamble Co - NYSE

Aug. 4, 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
8/4/201576.0376.3475.7575.9113,369,071
8/4/20151.982.021.981.99118,666
8/3/201576.5177.0976.0176.409,511,261
7/31/201577.6377.7476.6676.7011,877,236
7/31/20152.042.041.982.02131,658
7/30/201579.4079.4877.1577.3922,067,809
7/30/20151.902.041.901.98230,084
7/29/201580.2680.9980.1680.628,921,525
7/29/20151.882.011.872.01265,569
7/28/201580.1480.6679.9180.238,649,935
7/28/20151.901.951.861.90156,552
7/27/201579.8380.0779.4379.978,613,558
7/27/20151.801.981.781.87425,668
7/24/201580.5180.7380.2380.295,660,786
7/24/20151.681.851.651.81518,513
7/23/201580.8380.8980.1480.705,380,856
7/23/20151.821.821.661.69364,376
7/22/201581.0381.3080.6780.836,106,378
7/22/20151.691.801.651.79390,533
7/21/201582.0182.1381.3781.637,512,386
7/21/20151.801.831.701.73412,513
7/20/201582.0982.3582.0082.195,012,932
7/20/20151.881.931.711.74650,859
7/17/201581.8982.3881.6082.245,827,266
7/17/20152.082.081.961.96211,271
7/16/201582.4582.5582.1082.306,623,418
7/16/20152.102.132.042.10269,792
7/15/201581.9182.3281.8482.156,673,662
7/15/20152.112.192.092.10151,907
7/14/201582.0482.4681.9882.046,119,504
7/14/20152.182.282.172.19106,638
7/13/201581.5282.0481.3481.917,332,927
7/13/20152.072.222.042.14270,259
7/10/201581.2381.3680.7680.956,892,498
7/10/20152.182.182.082.12167,346
7/9/201581.7582.0080.5280.6610,419,811
7/9/20152.232.252.152.15221,649
7/8/201581.2181.6980.8980.996,724,685
7/8/20152.262.272.202.20176,038
7/7/201580.0681.8380.0681.7211,690,399
7/7/20152.342.362.212.22418,777
7/6/201579.6180.2279.5080.056,601,218
7/6/20152.352.432.352.36125,340
7/3/20152.362.422.362.3734,230
7/2/201580.0180.3579.7779.936,602,521
7/2/20152.422.432.352.35291,121
7/1/201578.3979.7778.1279.728,868,020
6/30/201578.9279.0178.1378.248,451,427
6/30/20152.432.482.412.42223,663
6/29/201578.9579.3778.2678.327,966,240
6/29/20152.472.492.432.44100,714
6/26/201579.5479.7479.2879.347,703,191
6/26/20152.432.482.412.44121,993
6/25/201579.7179.9079.3979.395,855,728
6/25/20152.482.502.412.49120,615
6/24/201579.8079.8579.5079.518,843,732
6/24/20152.402.502.402.48154,506
6/23/201580.3380.4579.6279.797,190,628
6/23/20152.392.462.392.45133,607
6/22/201580.9281.1880.3380.456,907,940
6/22/20152.382.442.382.40190,679
6/19/201580.7181.2080.4880.5415,598,811
6/19/20152.362.482.362.45910,429
6/18/201580.3381.2280.3080.8210,712,462
6/18/20152.412.422.352.38367,849
6/17/201579.2080.1979.1680.089,305,776
6/17/20152.302.392.272.38211,682
6/16/201579.6079.6078.5479.108,285,671
6/16/20152.352.362.352.35197,519
6/15/201578.3378.4677.9378.127,527,947
6/15/20152.322.362.322.36154,113
6/12/201579.1779.3278.5778.876,508,632
6/12/20152.322.342.312.34165,505
6/11/201579.9379.9379.2479.417,633,332
6/11/20152.322.352.302.33242,766
6/10/201579.2379.7979.0179.549,483,534
6/10/20152.352.382.322.34181,121
6/9/201577.9779.3377.8278.9011,528,875
6/9/20152.402.412.322.32201,440
6/8/201577.4877.9877.1077.7110,916,201
6/8/20152.372.402.342.38131,569
6/5/201578.0478.1277.3777.439,439,700
6/5/20152.372.402.342.34238,377
6/4/201578.4178.8478.0678.157,714,574
6/4/20152.422.432.372.43205,999
6/3/201578.9178.9378.2778.565,985,813
6/3/20152.442.442.402.41187,660
6/2/201578.4678.7278.1778.547,380,764
6/2/20152.382.512.382.47342,264
6/1/201578.6579.0778.2778.857,588,036
6/1/20152.422.462.402.41140,785
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!