Procter & Gamble Company (The) Historical Stock Prices

PG 
$80.05
*  
0.12
0.15%
Get PG Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading PG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PG After Hours
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-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  79.67  80.22  79.50  80.05 6,546,201
07/02/2015 80.01 80.35 79.77 79.93 6,591,981
07/01/2015 78.39 79.765 78.12 79.72 8,867,990
06/30/2015 78.92 79.01 78.13 78.24 8,444,119
06/29/2015 78.95 79.37 78.26 78.32 7,923,604
06/26/2015 79.54 79.74 79.28 79.34 7,702,091
06/25/2015 79.71 79.9 79.39 79.39 5,855,728
06/24/2015 79.8 79.85 79.5 79.51 8,842,707
06/23/2015 80.33 80.45 79.62 79.79 7,165,265
06/22/2015 80.92 81.18 80.33 80.45 6,907,185
06/19/2015 80.71 81.2 80.48 80.54 15,392,840
06/18/2015 80.33 81.22 80.3 80.82 10,707,590
06/17/2015 79.2 80.19 79.16 80.08 9,305,676
06/16/2015 79.6 79.6 78.535 79.1 8,280,135
06/15/2015 78.33 78.455 77.93 78.12 7,512,404
06/12/2015 79.17 79.32 78.57 78.87 6,504,311
06/11/2015 79.93 79.93 79.24 79.41 7,616,616
06/10/2015 79.23 79.79 79.01 79.54 9,460,977
06/09/2015 77.97 79.33 77.82 78.9 11,513,490
06/08/2015 77.48 77.9834 77.1 77.71 10,915,900
06/05/2015 78.04 78.12 77.37 77.43 9,425,609
06/04/2015 78.41 78.84 78.06 78.15 7,714,304
06/03/2015 78.91 78.93 78.27 78.56 5,985,530
06/02/2015 78.46 78.72 78.17 78.54 7,361,858
06/01/2015 78.65 79.07 78.27 78.85 7,577,343
05/29/2015 79.18 79.24 78.19 78.39 12,504,320
05/28/2015 79.43 79.45 79.02 79.33 5,799,033
05/27/2015 79.22 79.94 79.09 79.39 8,094,509
05/26/2015 79.97 80.0651 78.94 79.14 6,666,214
05/22/2015 80.24 80.4 79.92 79.95 5,986,335
05/21/2015 80.17 80.58 79.84 80.41 6,055,592
05/20/2015 80.93 81 80.45 80.48 5,469,358
05/19/2015 80.75 80.95 80.33 80.83 5,718,135
05/18/2015 80.97 81.13 80.5 80.74 5,580,524
05/15/2015 80.83 81.12 80.73 81.05 7,199,134
05/14/2015 80.11 80.69 80.09 80.57 5,634,148
05/13/2015 80.16 80.59 79.55 79.7 6,459,619
05/12/2015 80.03 80.29 79.36 79.95 6,298,308
05/11/2015 80.95 80.99 80.26 80.27 5,227,572
05/08/2015 80.89 81.21 80.82 80.96 6,929,376
05/07/2015 80.37 80.55 80 80.2 7,216,008
05/06/2015 80.34 80.58 79.52 80.4 7,335,056
05/05/2015 80.5 80.65 79.78 80.07 6,589,434
05/04/2015 80.48 80.9651 80.295 80.35 7,193,074
05/01/2015 79.76 80.32 79.63 80.29 8,185,224
04/30/2015 79.95 80.15 79.07 79.51 9,388,417
04/29/2015 80 80.31 79.72 79.85 11,837,960
04/28/2015 80.73 80.82 80.19 80.42 8,395,450
04/27/2015 80.91 81.2 80.47 80.6 9,188,488
04/24/2015 81.04 81.53 80.9 81 8,785,441
04/23/2015 81.415 82.1 80.9 80.95 14,553,690
04/22/2015 83.22 83.34 82.6 83.09 6,742,352
04/21/2015 83.39 83.8 82.9 83.08 7,685,744
04/20/2015 83.09 83.98 82.8 82.87 7,415,328
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
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
12/03/2014 90.84 90.97 89.64 90 6,465,627
12/02/2014 90.44 91.17 90.12 91.07 7,432,853
12/01/2014 90.17 90.67 89.52 90.08 6,744,687
11/28/2014 89.09 90.56 88.97 90.43 7,661,778
11/26/2014 88.83 88.88 88.45 88.88 4,419,983
11/25/2014 88.36 88.82 88.08 88.8 6,439,590
11/24/2014 88.88 88.89 87.86 88.11 5,569,245
11/21/2014 89.26 89.43 88.46 88.6 8,981,741
11/20/2014 88.33 88.8 88.33 88.47 5,527,565
11/19/2014 88.24 88.87 87.93 88.73 6,564,738
11/18/2014 88.02 88.18 87.49 87.95 6,419,441
11/17/2014 88 88.18 87.37 87.84 9,475,739
11/14/2014 88.7 88.89 87.93 88.11 7,559,371
11/13/2014 88.94 89.84 88.46 88.6 10,181,590
11/12/2014 89.6 89.88 89.42 89.48 6,298,570
11/11/2014 89.38 89.79 89.17 89.67 6,343,916
11/10/2014 88.92 89.5 88.26 89.45 5,916,891
11/07/2014 88.74 89.2 88.25 89.13 5,970,903
11/06/2014 89.08 89.2 88.57 88.9 6,623,258
11/05/2014 88.74 89.49 88.36 89 8,456,249
11/04/2014 87.49 88.87 87.44 88.64 10,593,890
11/03/2014 86.66 87.39 86.2 87.38 7,788,989
10/31/2014 87.08 87.36 86.71 87.27 9,352,998
10/30/2014 86.16 87 85.67 86.94 5,554,176
10/29/2014 86.67 86.67 85.91 86.54 6,874,630
10/28/2014 86.2 86.65 86.17 86.47 9,436,620
10/27/2014 84.96 86.48 84.83 85.95 10,298,760
10/24/2014 85.1 85.97 84.91 85.16 13,446,930
10/23/2014 84.26 84.33 82.3 83.23 14,291,970
10/22/2014 84.06 84.59 83.92 84.23 9,747,540
10/21/2014 84.47 84.64 83.66 84.61 12,389,590
10/20/2014 83.25 84.33 82.83 84.18 8,543,274
10/17/2014 82.95 83.48 82.03 83.27 11,664,760
10/16/2014 81.65 82.8 81.57 82.24 11,310,180
10/15/2014 82.59 83.58 81.76 82.95 13,278,090
10/14/2014 83.91 83.91 83.03 83.55 8,210,323
10/13/2014 84.31 84.47 83.31 83.37 10,065,900
10/10/2014 83.95 85.28 83.91 84.69 13,732,400
10/09/2014 84.21 84.88 83.53 83.66 7,764,006
10/08/2014 83.34 84.28 83.21 84.18 8,107,110
10/07/2014 83.38 83.92 83.12 83.16 7,376,887
10/06/2014 83.57 83.94 83.19 83.57 5,643,730
10/03/2014 83.44 83.945 82.88 83.79 6,701,541
10/02/2014 83.1 83.97 82.95 83.05 8,858,352
10/01/2014 84.02 84.04 83.03 83.14 9,024,665
09/30/2014 84.34 84.36 83.68 83.74 8,074,700
09/29/2014 84.11 84.47 83.66 84.44 6,360,039
09/26/2014 84.54 84.74 83.86 84.58 5,478,006
09/25/2014 85.02 85.13 84.33 84.33 8,200,924
09/24/2014 84.33 85.4 84.33 85.24 11,675,050
09/23/2014 84.65 84.92 84.44 84.44 7,719,472
09/22/2014 84.64 84.95 84.49 84.81 8,368,742
09/19/2014 84.52 84.77 84.18 84.47 11,377,400
09/18/2014 84.18 84.44 84.073 84.19 5,306,613
09/17/2014 84.02 84.5 83.93 84.16 8,273,804
09/16/2014 83.58 84.45 83.56 84.08 7,143,763
09/15/2014 83.18 84.25 83.14 83.87 7,004,681
09/12/2014 83.21 83.38 82.86 83.26 6,358,495
09/11/2014 83.61 83.75 83.37 83.49 6,341,589
09/10/2014 83.2 83.96 83.15 83.64 6,715,314
09/09/2014 83.05 83.29 82.83 82.99 5,202,881
09/08/2014 83.57 83.6 83.13 83.32 4,899,594
09/05/2014 83.44 83.8 83.065 83.77 5,888,938
09/04/2014 82.92 83.749 82.78 83.7 7,444,213
09/03/2014 83.26 83.48 82.77 82.9 5,851,775
09/02/2014 83.21 83.49 82.71 82.98 5,528,857
08/29/2014 83.09 83.13 82.6 83.11 4,901,303
08/28/2014 83.02 83.22 82.76 83.03 4,278,732
08/27/2014 83.43 83.6 83.1601 83.31 4,248,318
08/26/2014 83.61 83.83 83.33 83.38 5,169,103
08/25/2014 83.74 83.82 83.31 83.54 5,586,758
08/22/2014 83.16 83.66 83.14 83.39 6,978,484
08/21/2014 82.8 83.47 82.69 83.28 7,099,801
08/20/2014 82.46 82.94 82.46 82.81 4,581,229
08/19/2014 82.35 82.87 82.12 82.69 6,867,656
08/18/2014 81.99 82.85 81.81 82.44 8,437,749
08/15/2014 82.23 82.23 81.18 81.78 7,418,410
08/14/2014 81.59 82.04 81.435 81.95 5,925,827
08/13/2014 81.64 81.795 81.11 81.48 5,472,167
08/12/2014 81.5 81.86 81.21 81.42 6,591,201
08/11/2014 81.23 81.87 81.03 81.48 8,187,978
08/08/2014 80.05 81.03 80.04 80.95 6,202,900
08/07/2014 81.02 81.18 80.01 80.14 7,903,960
08/06/2014 79.4 81.3 79.27 81.09 12,807,330
08/05/2014 78.99 79.74 78.98 79.41 7,995,884
08/04/2014 79.46 79.46 78.66 79.22 12,056,040
08/01/2014 79.25 80.67 78.83 79.65 18,096,440
07/31/2014 77.76 78.01 77.29 77.32 11,230,290
07/30/2014 78.7 79.01 78.14 78.16 8,284,893
07/29/2014 79.09 79.5 78.65 78.65 6,419,565
07/28/2014 79.41 79.62 78.85 79.26 6,756,207
07/25/2014 80.02 80.16 79.37 79.56 6,281,087
07/24/2014 80.12 80.32 79.85 80.26 5,979,804
07/23/2014 80.33 80.5 79.815 79.99 5,891,217
07/22/2014 80.29 80.58 79.77 80.1 6,065,951
07/21/2014 80.33 80.3999 79.95 80.28 4,434,293
07/18/2014 80.55 80.75 80.16 80.55 6,502,396
07/17/2014 80.99 81.22 80.39 80.4 5,844,616
07/16/2014 80.9 81.2 80.75 80.94 8,940,537
07/15/2014 81.51 81.515 81.09 81.26 9,637,625
07/14/2014 81.36 81.735 81.3 81.32 6,802,013
07/11/2014 81.06 81.5698 81 81.16 7,508,874
07/10/2014 81.27 81.91 81.19 81.61 8,786,288
07/09/2014 80.66 81.8 80.5 81.67 12,113,080
07/08/2014 80.03 80.85 79.91 80.56 9,132,156
07/07/2014 79.75 80.2 79.66 80.19 6,673,585
07/03/2014 79.93 80.14 79.635 79.98 5,501,056
*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?