$84.35 -0.81 (%) Procter & Gamble Co - NYSE

Mar. 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
3/4/201585.0485.2484.2184.357,369,986
3/4/20152.522.572.482.54343,202
3/3/201585.3585.4484.5485.166,095,591
3/3/20152.462.522.462.51346,404
3/2/201585.1385.4184.8485.417,235,172
3/2/20152.542.582.482.53264,018
2/27/201585.0285.3884.5785.137,685,024
2/27/20152.512.552.472.49306,120
2/26/201585.4285.7684.8985.177,964,477
2/26/20152.522.572.452.50360,525
2/25/201585.7085.8085.2485.465,975,834
2/25/20152.442.512.402.47322,316
2/24/201585.5185.7485.0185.506,502,170
2/24/20152.402.432.382.40308,814
2/23/201584.9685.5084.6585.397,919,155
2/23/20152.372.452.372.41381,468
2/20/201584.9585.0584.1984.879,581,338
2/20/20152.462.512.402.40485,669
2/19/201586.1186.3085.0585.217,271,618
2/19/20152.542.582.422.45353,849
2/18/201585.7686.3985.5286.268,132,286
2/18/20152.442.542.392.51337,978
2/17/201586.0686.0685.0085.4910,310,422
2/17/20152.422.432.382.42362,085
2/13/201586.0386.1585.5085.906,272,049
2/13/20152.372.492.372.45428,470
2/12/201586.0686.1585.4186.036,074,566
2/12/20152.322.392.322.35296,571
2/11/201585.9586.2085.1585.647,184,577
2/11/20152.382.402.322.33262,298
2/10/201585.3385.5784.8285.397,059,632
2/10/20152.302.382.282.34313,743
2/9/201585.3185.4384.5985.058,811,512
2/9/20152.482.492.352.36515,600
2/6/201586.5686.6185.1585.618,429,773
2/6/20152.172.452.152.441,126,472
2/5/201586.2486.7886.1086.706,531,298
2/5/20152.252.352.242.301,238,857
2/4/201585.8986.4885.5585.799,212,785
2/4/20152.072.082.022.04366,915
2/3/201585.9586.0085.1285.9510,747,897
2/3/20152.102.121.992.01823,778
2/2/201584.5885.1483.6885.1210,278,739
2/2/20152.012.171.982.14794,848
1/30/201585.0985.2284.2584.2914,685,250
1/30/20152.012.051.932.05463,796
1/29/201585.7886.1185.1585.6712,054,601
1/29/20152.052.101.911.99592,263
1/28/201586.6386.9185.0185.1514,033,420
1/28/20152.242.282.092.12365,925
1/27/201587.1087.2186.0286.4914,417,363
1/27/20152.182.302.182.25401,112
1/26/201589.9589.9588.7489.589,371,693
1/26/20152.172.212.052.18484,180
1/23/201591.1791.1989.9590.086,745,741
1/23/20152.282.282.182.21598,120
1/22/201591.0491.6989.8791.627,211,231
1/22/20152.402.402.292.30724,517
1/21/201590.4091.1989.6390.736,974,533
1/21/20152.442.452.292.37985,985
1/20/201591.2591.7990.5091.199,874,638
1/20/20152.352.442.322.38808,664
1/19/20152.282.322.242.28426,226
1/16/201589.9591.3489.8791.258,815,713
1/16/20152.232.302.212.23634,739
1/15/201590.4990.5089.3489.866,768,180
1/15/20152.192.282.162.23962,693
1/14/201589.7390.1689.4389.996,418,158
1/14/20152.192.212.002.07572,181
1/13/201590.7891.5089.7790.306,730,752
1/13/20152.272.272.112.14558,928
1/12/201590.4890.6289.5189.925,250,893
1/12/20152.222.262.172.211,137,734
1/9/201591.1891.1890.1290.254,873,097
1/9/20152.152.212.132.18387,587
1/8/201590.4891.2390.1391.106,831,617
1/8/20152.262.302.072.10677,032
1/7/201589.9490.3789.5690.075,986,899
1/7/20152.262.422.182.25660,950
1/6/201590.3190.5689.2689.607,791,195
1/6/20152.132.352.122.311,001,282
1/5/201590.2391.0089.8590.018,626,143
1/5/20152.032.152.012.13817,335
1/2/201590.8491.0089.9290.447,255,494
1/2/20151.852.021.812.01572,608
12/31/201492.0492.5591.0391.095,712,139
12/31/20141.831.901.781.89346,327
12/30/201492.2592.8292.1092.404,730,012
12/30/20141.841.891.811.85629,487
12/29/201493.1293.4392.5092.644,657,706
12/29/20141.871.871.761.80394,161
12/26/201493.1593.8193.0693.463,148,746
12/24/201493.5093.8993.1493.142,408,140
12/24/20141.711.831.661.78540,372
12/23/201492.7493.4892.7093.295,610,590
12/23/20141.781.811.641.69894,982
12/22/201492.1092.7392.0092.607,157,130
12/22/20141.901.951.721.761,496,719
12/19/201492.1592.7391.7692.0514,037,813
12/19/20141.902.041.801.8515,555,128
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center