The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Procter & Gamble

  • PG
  • NYSE
  • Consumer Products
  • Latest 84.08
  • Currency US$
  • Change 0.21
  • Percent Change 0.25 %
  • Volume 7,146,245
  • Tue Sep 16, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 84.08 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 84.45 83.56 83.58 84.08 7,146,245
Sep 15 84.25 83.14 83.18 83.87 7,008,544
Sep 12 83.38 82.86 83.21 83.26 6,367,223
Sep 11 83.75 83.37 83.61 83.49 6,345,118
Sep 10 83.96 83.15 83.20 83.64 6,722,192
Sep 9 83.29 82.83 83.05 82.99 5,206,752
Sep 8 83.60 83.13 83.57 83.32 4,899,613
Sep 5 83.80 83.06 83.44 83.77 5,889,038
Sep 4 83.75 82.78 82.92 83.70 7,444,413
Sep 3 83.48 82.77 83.26 82.90 5,851,788
Sep 2 83.49 82.71 83.21 82.98 5,528,875
Aug 29 83.13 82.60 83.09 83.11 4,901,408
Aug 28 83.22 82.76 83.02 83.03 4,283,148
Aug 27 83.60 83.16 83.43 83.31 4,248,518
Aug 26 83.83 83.33 83.61 83.38 5,188,357
Aug 25 83.82 83.31 83.74 83.54 5,586,758
Aug 22 83.66 83.14 83.16 83.39 6,978,890
Aug 21 83.47 82.69 82.80 83.28 7,106,490
Aug 20 82.94 82.46 82.46 82.81 4,581,835
Aug 19 82.87 82.12 82.35 82.69 6,873,612
Aug 18 82.85 81.81 81.99 82.44 8,450,531
Aug 15 82.23 81.18 82.23 81.78 7,422,986
Aug 14 82.04 81.44 81.59 81.95 5,930,709
Aug 13 81.80 81.11 81.64 81.48 5,472,198
Aug 12 81.86 81.21 81.50 81.42 6,591,201
Aug 11 81.87 81.03 81.23 81.48 8,188,008
Aug 8 81.03 80.04 80.05 80.95 6,215,609
Aug 7 81.18 80.01 81.02 80.14 7,912,807
Aug 6 81.30 79.27 79.40 81.09 12,839,049
Aug 5 79.74 78.98 78.99 79.41 7,995,884
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.