Procter & Gamble Co $83.58

up +0.30


22/8/2014 01:40 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PG historical data

Date Open High Low Close Volume
8/21/201482.8083.4782.6983.287,106,490
8/21/20142.782.822.732.82498,084
8/20/201482.4682.9482.4682.814,581,835
8/20/20142.812.882.812.84378,727
8/19/201482.3582.8782.1282.696,873,612
8/19/20142.912.912.802.83497,029
8/18/201481.9982.8581.8182.448,450,531
8/18/20142.862.922.842.91230,280
8/15/201482.2382.2381.1881.787,422,986
8/15/20142.802.942.782.89399,846
8/14/201481.5982.0481.4481.955,930,709
8/14/20142.982.992.872.88435,301
8/13/201481.6481.8081.1181.485,472,198
8/13/20143.003.022.952.98242,360
8/12/201481.5081.8681.2181.426,591,201
8/12/20143.043.082.972.99624,004
8/11/201481.2381.8781.0381.488,188,008
8/11/20142.943.052.933.02593,741
8/8/201480.0581.0380.0480.956,215,609
8/8/20143.023.032.912.96628,322
8/7/201481.0281.1880.0180.147,912,807
8/7/20143.013.022.983.01529,434
8/6/201479.4081.3079.2781.0912,839,049
8/6/20143.073.103.013.01614,004
8/5/201478.9979.7478.9879.417,995,884
8/5/20142.942.972.822.96646,859
8/4/201479.4679.4678.6679.2212,075,293
8/1/201479.2580.6778.8379.6518,110,864
8/1/20142.993.032.912.98410,486
7/31/201477.7678.0177.2977.3211,239,379
7/31/20142.972.992.902.94338,793
7/30/201478.7079.0178.1478.168,296,537
7/30/20143.013.062.923.02456,692
7/29/201479.0979.5078.6578.656,425,591
7/29/20143.083.123.003.04420,370
7/28/201479.4179.6278.8579.266,757,259
7/28/20143.023.122.963.07775,450
7/25/201480.0280.1679.3779.566,293,364
7/25/20142.873.022.873.00718,264
7/24/201480.1280.3279.8580.266,273,126
7/24/20142.872.892.782.88673,431
7/23/201480.3380.5079.8279.995,891,317
7/23/20143.033.062.932.94601,797
7/22/201480.2980.5879.7780.106,073,192
7/22/20143.053.102.993.03440,414
7/21/201480.3380.4079.9580.284,439,218
7/21/20143.023.082.983.06635,373
7/18/201480.5580.7580.1680.556,507,017
7/18/20143.033.042.972.99397,953
7/17/201480.9981.2280.3980.405,853,408
7/17/20143.013.142.963.082,907,654
7/16/201480.9081.2080.7580.948,946,279
7/16/20143.043.092.942.961,125,042
7/15/201481.5181.5281.0981.269,638,650
7/15/20143.193.323.003.011,275,871
7/14/201481.3681.7481.3081.326,806,097
7/14/20143.153.283.133.18734,564
7/11/201481.0681.5781.0081.167,519,293
7/11/20143.143.363.143.351,080,943
7/10/201481.2781.9181.1981.618,786,489
7/10/20143.473.523.103.142,218,199
7/9/201480.6681.8080.5081.6712,120,399
7/9/20143.213.403.213.341,894,200
7/8/201480.0380.8579.9180.569,150,185
7/8/20143.003.233.003.171,963,502
7/7/201479.7580.2079.6680.196,674,885
7/7/20142.932.992.892.95661,804
7/4/20142.953.002.932.96129,847
7/3/201479.9380.1479.6479.985,501,056
7/3/20142.912.962.862.95465,775
7/2/201479.5679.8679.4479.566,282,586
7/2/20142.953.022.902.97732,936
7/1/201478.8779.4178.5179.288,426,276
6/30/201479.0179.4678.4378.5910,303,230
6/30/20142.822.952.802.95856,080
6/27/201478.6079.1978.5279.028,975,304
6/27/20142.832.902.782.84303,730
6/26/201479.2479.2978.5978.627,262,067
6/26/20142.842.862.792.84310,636
6/25/201479.0479.3678.6579.3212,569,262
6/25/20142.742.902.742.88620,564
6/24/201479.4279.4478.9279.018,157,305
6/24/20142.963.072.752.771,720,718
6/23/201480.0680.0679.3679.526,947,701
6/23/20142.812.952.802.91734,992
6/20/201480.4480.5079.8379.9311,664,486
6/20/20142.872.942.762.791,644,009
6/19/201479.8580.5779.8080.2412,493,024
6/19/20142.782.922.762.881,735,020
6/18/201479.4479.9479.1379.799,618,007
6/18/20142.602.742.582.72820,983
6/17/201479.6179.7979.3579.585,337,668
6/17/20142.482.632.422.61790,833
6/16/201479.5279.9479.1179.695,334,617
6/16/20142.712.722.542.54777,808
6/13/201479.7379.9479.5079.645,214,278
6/13/20142.622.642.542.60841,744
6/12/201479.8280.0379.6979.766,526,949
6/12/20142.492.682.492.671,693,536
6/11/201480.0580.3079.8880.067,453,733
Trading Center