Procter & Gamble Company (The) Historical Stock Prices

PG 
$84.35
*  
0.81
0.95%
Get PG Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  85.04  85.24  84.21  84.35 7,363,006
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
01/16/2015 89.95 91.34 89.87 91.25 8,811,480
01/15/2015 90.49 90.5 89.34 89.86 6,768,130
01/14/2015 89.73 90.16 89.4312 89.99 6,418,158
01/13/2015 90.78 91.5 89.77 90.3 6,730,752
01/12/2015 90.475 90.62 89.505 89.92 5,250,798
01/09/2015 91.18 91.18 90.12 90.25 4,873,097
01/08/2015 90.48 91.225 90.13 91.1 6,831,358
01/07/2015 89.94 90.37 89.5626 90.07 5,986,899
01/06/2015 90.31 90.56 89.26 89.6 7,791,010
01/05/2015 90.23 91 89.85 90.01 8,625,553
01/02/2015 90.84 91 89.92 90.44 7,253,894
12/31/2014 92.04 92.55 91.03 91.09 5,712,138
12/30/2014 92.25 92.82 92.1 92.4 4,730,012
12/29/2014 93.12 93.43 92.5 92.64 4,652,872
12/26/2014 93.15 93.806 93.06 93.46 3,148,746
12/24/2014 93.5 93.89 93.14 93.14 2,408,140
12/23/2014 92.74 93.48 92.7 93.29 5,610,590
12/22/2014 92.1 92.73 92 92.6 7,155,205
12/19/2014 92.15 92.73 91.76 92.05 14,029,940
12/18/2014 91.01 92 90.55 92 8,707,666
12/17/2014 89.56 91.16 89.4 90.7 7,415,115
12/16/2014 89.14 90.96 88.38 89.36 8,775,895
12/15/2014 89.7 90.6 89.03 89.2 6,511,895
12/12/2014 90.01 90.97 89.53 89.55 6,574,519
12/11/2014 90 91.28 89.98 90.41 6,468,676
12/10/2014 90.95 91.1 89.96 90 6,293,222
12/09/2014 90.47 90.78 89.87 90.71 5,701,508
12/08/2014 90.34 91 90.32 90.76 4,723,841
12/05/2014 90.32 90.42 89.21 90.38 6,383,230
12/04/2014 90.5 90.94 90.1 90.58 6,410,436
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?