Procter & Gamble Company (The) Historical Stock Prices

PG 
$82.53
*  
0.97
1.16%
Get PG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading PG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  82.90  83.22  82.03  82.53 9,533,805
04/17/2015 83 83.22 82.03 82.53 9,108,958
04/16/2015 83.56 84.07 83.35 83.5 7,514,765
04/15/2015 83.85 84.2 83.48 83.51 7,004,309
04/14/2015 83.39 83.88 83.05 83.6 6,779,917
04/13/2015 83 83.95 82.94 83.43 8,286,169
04/10/2015 82.8 83.63 82.715 83.35 6,995,586
04/09/2015 82.63 82.95 82.01 82.89 6,184,986
04/08/2015 82.3 83.18 82.27 82.77 6,523,054
04/07/2015 82.93 83.29 82.33 82.39 6,330,108
04/06/2015 81.92 83.225 81.51 83.04 6,851,886
04/02/2015 82.17 82.59 81.915 82.43 6,169,783
04/01/2015 82.44 82.45 81.4503 82.32 7,394,887
03/31/2015 82.76 82.93 81.94 81.94 8,649,198
03/30/2015 82.63 82.95 82.15 82.72 6,410,945
03/27/2015 82.08 82.54 81.9901 82.31 6,441,373
03/26/2015 82.58 82.61 81.95 82.15 7,307,573
03/25/2015 84.37 84.37 82.86 83.01 8,481,956
03/24/2015 84.89 85.11 83.87 83.92 7,456,443
03/23/2015 84.37 85.05 84.36 84.86 9,879,242
03/20/2015 83.99 84.79 83.77 84.74 22,145,260
03/19/2015 83.46 83.75 83.12 83.38 9,239,424
03/18/2015 82.86 84.05 82.02 83.75 12,602,820
03/17/2015 83.36 83.37 82.43 82.85 7,509,223
03/16/2015 82.08 83.95 81.99 83.56 15,618,240
03/13/2015 81.98 82.28 81.15 81.83 7,483,326
03/12/2015 81.59 82.115 81.51 82.09 6,951,008
03/11/2015 81.53 81.78 80.811 81.39 10,066,380
03/10/2015 82.47 82.88 81.54 81.54 9,680,836
03/09/2015 82.79 83.21 82.68 83.09 7,078,677
03/06/2015 84.34 84.37 82.37 82.66 11,338,560
03/05/2015 84.62 84.76 84.09 84.63 5,904,022
03/04/2015 85.04 85.24 84.21 84.35 7,342,451
03/03/2015 85.35 85.44 84.54 85.16 6,085,191
03/02/2015 85.02 85.41 84.84 85.41 7,235,072
02/27/2015 85.02 85.38 84.57 85.13 7,674,051
02/26/2015 85.42 85.76 84.89 85.17 7,964,161
02/25/2015 85.7 85.795 85.2399 85.46 5,970,334
02/24/2015 85.51 85.74 85.01 85.5 6,501,292
02/23/2015 84.96 85.5 84.65 85.39 7,915,600
02/20/2015 84.95 85.05 84.19 84.87 9,575,040
02/19/2015 86.11 86.3 85.05 85.21 7,267,551
02/18/2015 85.76 86.39 85.52 86.26 8,131,866
02/17/2015 86.06 86.06 85 85.49 10,292,980
02/13/2015 86.03 86.15 85.5 85.9 6,271,749
02/12/2015 86.06 86.146 85.41 86.03 6,073,321
02/11/2015 85.95 86.2 85.1449 85.64 7,184,152
02/10/2015 85.33 85.57 84.82 85.39 7,059,632
02/09/2015 85.31 85.43 84.59 85.05 8,811,512
02/06/2015 86.56 86.61 85.15 85.61 8,426,107
02/05/2015 86.24 86.78 86.1 86.7 6,393,777
02/04/2015 85.89 86.48 85.55 85.79 9,212,670
02/03/2015 85.95 86 85.12 85.95 10,747,750
02/02/2015 84.58 85.14 83.68 85.12 10,274,620
01/30/2015 85.09 85.2245 84.25 84.29 14,683,740
01/29/2015 85.78 86.11 85.15 85.67 12,054,550
01/28/2015 86.63 86.91 85.01 85.15 14,031,710
01/27/2015 87.1 87.21 86.02 86.49 14,415,320
01/26/2015 89.95 89.95 88.74 89.58 9,370,246
01/23/2015 91.17 91.19 89.95 90.08 6,745,113
01/22/2015 91.04 91.69 89.87 91.62 7,209,727
01/21/2015 90.4 91.19 89.63 90.73 6,974,523
01/20/2015 91.25 91.79 90.5 91.19 9,874,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?