Quantcast

Historical Stock Prices

PG 
$106.05
*  
0.20
0.19%
Get PG Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 106.02 106.71 105.825 106.05 7,248,173
04/17/2019 106.27 106.51 105.35 105.85 6,778,074
04/16/2019 105.98 106.5 105.65 106.42 8,135,411
04/15/2019 104.98 105.78 104.79 105.73 5,639,235
04/12/2019 104.75 105.06 104.17 105.06 6,707,878
04/11/2019 104.58 105.05 104.3701 104.75 5,078,440
04/10/2019 104.66 105 104.24 104.65 5,205,447
04/09/2019 104.55 104.76 104.14 104.66 5,814,438
04/08/2019 103.93 105.14 103.5 104.97 8,468,544
04/05/2019 103.61 103.69 103.17 103.65 4,281,789
04/04/2019 103.48 103.67 102.785 103.43 4,786,135
04/03/2019 103.58 103.89 102.75 103.69 5,226,342
04/02/2019 103.61 104.015 103.2647 103.75 5,976,865
04/01/2019 104.23 104.23 103.1365 103.64 6,290,327
03/29/2019 103.86 104.15 103.11 104.05 7,535,349
03/28/2019 103.31 103.68 103.11 103.55 6,379,641
03/27/2019 102.76 103.02 102.0366 102.9 5,671,792
03/26/2019 102.44 103.48 102.4 103.02 6,909,361
03/25/2019 101.66 102.34 101.26 101.96 6,955,540
03/22/2019 102.48 103.15 99.09 101.66 10,693,280
03/21/2019 101.28 102.91 101.28 102.49 8,163,303
03/20/2019 101.73 102.31 101.05 101.72 7,305,348
03/19/2019 101.91 102.14 101.29 101.9 7,075,923
03/18/2019 102.06 102.29 101.2 101.51 7,800,548
03/15/2019 101.76 102.89 101.73 102.44 30,802,570
03/14/2019 100.94 101.78 100.72 101.32 8,590,184
03/13/2019 99.99 101.59 99.96 101.18 9,543,640
03/12/2019 99.78 100.52 99.73 100.05 7,596,754
03/11/2019 98.79 99.68 98.51 99.58 7,544,426
03/08/2019 98.82 99.18 97.75 98.41 5,139,942
03/07/2019 98.97 99.6 98.25 98.55 8,353,271
03/06/2019 98.86 99.1 98.4 98.93 4,552,156
03/05/2019 98.91 99.68 98.91 99.09 6,117,533
03/04/2019 98.57 98.88 97.88 98.87 6,895,292
03/01/2019 98.61 98.78 97.83 98.44 7,490,246
02/28/2019 98.91 99.2 98.08 98.55 10,572,980
02/27/2019 99.34 99.6288 98.82 98.91 6,012,623
02/26/2019 99.84 100.18 99.63 99.83 7,115,284
02/25/2019 100.36 100.45 99.33 99.57 7,436,016
02/22/2019 99.69 100.4 99.4 100.25 7,925,424
02/21/2019 99.1 99.86 98.59 99.78 7,439,600
02/20/2019 99.78 100.22 98.94 99.28 8,947,343
02/19/2019 98.56 100 98.47 99.99 10,098,210
02/15/2019 98.95 99.2 98.25 98.48 12,069,060
02/14/2019 98.7 98.82 97.84 98.46 7,930,091
02/13/2019 99.29 99.7 99.01 99.24 11,575,030
02/12/2019 98.38 99.34 97.98 99.26 11,204,690
02/11/2019 97.49 98.39 97.43 98.27 8,494,086
02/08/2019 97.01 97.72 96.7 97.71 7,482,170
02/07/2019 97.52 97.6 96.34 97.14 8,726,787
02/06/2019 97.246 98.315 97.12 97.92 8,693,934
02/05/2019 97.99 98.02 97.21 97.44 9,772,292
02/04/2019 97.21 98.22 96.72 98.03 11,860,270
02/01/2019 96.35 97.61 95.99 97.47 12,720,580
01/31/2019 94.43 96.81 94.08 96.47 16,043,330
01/30/2019 93.61 94.66 93.57 94.52 7,746,225
01/29/2019 93.79 94.12 93.1 93.54 9,768,152
01/28/2019 93.32 93.97 92.97 93.52 9,726,188
01/25/2019 94.415 94.89 93.06 93.6 10,618,010
01/24/2019 94.29 94.56 93.19 94.3 12,142,150
01/23/2019 94.18 96.41 93.63 94.84 22,476,290
01/22/2019 91.39 91.75 89.08 90.44 13,515,510
01/18/2019 91.37 91.84 91.04 91.42 9,100,193
*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?



Smart Portfolio