$89.46 0.00 (%) Procter & Gamble Co - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201688.9889.7388.4789.4689,805,967
9/28/20163.884.063.824.06690,591
9/27/201688.0688.8187.6688.3665,150,794
9/27/20164.104.103.913.91768,089
9/26/201687.4288.4386.6187.8560,276,563
9/26/20164.304.304.104.11466,769
9/23/201688.6388.9487.4987.7648,281,375
9/23/20164.384.404.204.28410,088
9/22/201687.7789.3087.7788.9952,692,665
9/22/20164.504.554.384.40637,722
9/21/201688.5488.7986.4487.8055,409,813
9/21/20164.304.444.234.41702,434
9/20/201688.5088.9588.1888.5833,986,484
9/20/20164.244.274.114.18436,814
9/19/201687.9288.9587.2588.3719,173,907
9/19/20164.464.524.194.22618,574
9/16/201687.6288.1187.3088.0523,518,263
9/16/20164.354.404.134.356,867,439
9/15/201686.7588.2786.7588.0613,891,454
9/15/20164.504.564.404.43778,309
9/14/201687.1287.6086.8787.0125,397,922
9/14/20164.534.664.464.49866,227
9/13/201687.5587.9187.0187.0519,682,706
9/13/20164.604.624.394.481,081,077
9/12/201686.0488.3885.9688.2516,105,710
9/12/20164.254.654.244.601,314,500
9/9/201687.1087.1786.2486.2421,954,951
9/9/20164.534.564.264.29577,458
9/8/201687.9588.1887.6387.7823,465,734
9/8/20164.604.654.514.55377,167
9/7/201688.3188.4187.7187.9517,556,418
9/7/20164.654.654.504.62497,533
9/6/201688.2588.6487.8888.6414,472,067
9/6/20164.504.694.504.63923,479
9/2/201688.4888.8788.0488.2017,470,433
9/2/20164.424.514.344.43886,111
9/1/201687.3688.3186.9888.3129,793,308
9/1/20164.144.304.094.26733,150
8/31/201687.7587.8587.0387.3111,407,806
8/31/20164.034.204.024.15850,896
8/30/201687.7288.3087.4687.5411,619,392
8/30/20164.364.434.034.08597,873
8/29/201687.3988.4087.3288.308,934,474
8/29/20164.374.514.344.44316,966
8/26/201687.8788.5087.1787.5816,408,187
8/26/20164.374.574.274.41973,549
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center