$82.26 -1.95 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
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
6/20/201683.5283.7083.0383.046,164,326
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
6/15/20163.213.503.213.48806,158
6/14/201682.5583.3782.2783.356,868,619
6/14/20163.383.443.183.221,090,939
6/13/201682.9683.4082.5382.576,167,444
6/13/20163.463.523.273.35903,700
6/10/201682.7783.3482.6183.206,840,768
6/10/20163.513.553.393.41495,863
6/9/201682.5883.2682.4383.176,144,895
6/9/20163.473.513.383.48361,774
6/8/201682.3782.7582.0282.654,712,567
6/8/20163.453.593.453.48707,746
6/7/201682.7682.8982.2582.326,327,475
6/7/20163.383.413.303.33667,791
6/6/201682.4082.8382.2382.775,292,348
6/6/20163.343.453.233.421,315,472
6/3/201681.9382.4981.7882.476,306,719
6/3/20163.153.353.143.341,400,562
6/2/201681.5381.9581.3381.955,186,323
6/2/20163.003.042.932.98674,670
6/1/201680.9581.8080.8681.796,184,108
6/1/20163.063.092.902.93588,146
5/31/201681.5881.8280.7481.046,705,032
5/31/20162.903.072.903.05877,536
5/30/20162.812.872.812.85177,757
5/27/201681.2781.6681.1681.434,322,195
5/27/20163.003.012.782.82851,874
5/26/201681.4881.6081.0981.224,622,328
5/26/20163.063.072.952.98688,947
5/25/201681.0881.7881.0181.486,050,617
5/25/20162.953.042.823.01802,845
5/24/201680.3081.3880.3080.976,293,252
5/24/20163.213.232.952.97833,979
5/23/201680.0580.3379.8580.205,620,561
5/20/201680.4480.5079.7980.026,526,805
5/20/20163.263.323.183.32712,415
5/19/201679.6480.2379.4580.196,242,522
5/19/20163.013.302.963.251,455,962
5/18/201680.5980.7779.4179.858,344,069
5/18/20163.273.333.073.091,111,137
5/17/201681.6482.0680.3380.6210,188,233
5/17/20163.343.383.253.35715,228
5/16/201681.0181.8980.7581.636,497,236
5/16/20163.403.443.283.34605,418
5/13/201682.4282.4281.0081.236,578,964
5/13/20163.303.373.293.34466,345
5/12/201682.4882.7482.1182.414,925,007
5/12/20163.453.473.293.32663,494
5/11/201682.5082.8982.1382.155,974,962
5/11/20163.453.503.253.45816,437
5/10/201682.1582.6882.1282.486,223,170
5/10/20163.273.353.213.35636,071
5/9/201682.2182.7381.9782.126,718,753
5/9/20163.413.443.223.26908,533
5/6/201681.4282.2581.1782.136,297,747
5/6/20163.433.583.413.551,079,626
5/5/201681.6082.0980.9281.306,399,874
5/5/20163.353.383.293.37405,551
5/4/201680.8781.7780.8781.607,365,945
5/4/20163.483.533.283.32642,593
5/3/201680.8081.7080.6981.107,617,524
5/3/20163.603.623.473.54774,968
5/2/201680.0281.3080.0280.977,862,625
5/2/20163.753.763.543.591,091,603
4/29/201679.6780.1579.3780.129,390,964
4/29/20163.603.803.593.75984,947
4/28/201679.4880.2779.3979.767,615,948
4/28/20163.373.563.313.55925,649
4/27/201679.4780.1579.1079.897,689,688
4/27/20163.383.383.233.34576,283
4/26/201681.5081.5079.2179.5513,742,264
4/26/20163.253.363.203.34434,888
4/25/201680.9281.4880.4281.417,672,811
4/25/20163.383.403.233.25532,406
4/22/201680.4080.9579.9180.958,027,651
4/22/20163.483.563.383.42380,037
4/21/201681.0481.3180.5580.808,802,123
4/21/20163.583.583.473.51702,621
4/20/201683.2983.3481.4881.559,124,197
4/20/20163.603.653.453.471,245,034
4/19/201682.9183.7082.8583.286,606,143
4/19/20163.643.643.563.611,314,703
4/18/201682.2982.9982.0282.835,628,014
4/18/20163.453.623.453.58854,829
4/15/201682.0582.4381.8582.307,299,299
4/15/20163.343.423.293.41206,230
4/14/201681.9582.3781.5482.016,904,390
4/14/20163.443.513.293.34457,351
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center