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 78.16
  • Currency US$
  • Change -0.49
  • Percent Change -0.623 %
  • Volume 8,284,792
  • Wed Jul 30, 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: 78.16 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 79.01 78.14 78.70 78.16 8,284,792
Jul 29 79.50 78.65 79.09 78.65 6,425,591
Jul 28 79.62 78.85 79.41 79.26 6,757,259
Jul 25 80.16 79.37 80.02 79.56 6,293,364
Jul 24 80.32 79.85 80.12 80.26 6,273,126
Jul 23 80.50 79.82 80.33 79.99 5,891,317
Jul 22 80.58 79.77 80.29 80.10 6,073,192
Jul 21 80.40 79.95 80.33 80.28 4,439,218
Jul 18 80.75 80.16 80.55 80.55 6,507,017
Jul 17 81.22 80.39 80.99 80.40 5,853,408
Jul 16 81.20 80.75 80.90 80.94 8,946,279
Jul 15 81.52 81.09 81.51 81.26 9,638,650
Jul 14 81.74 81.30 81.36 81.32 6,806,097
Jul 11 81.57 81.00 81.06 81.16 7,519,293
Jul 10 81.91 81.19 81.27 81.61 8,786,489
Jul 9 81.80 80.50 80.66 81.67 12,120,399
Jul 8 80.85 79.91 80.03 80.56 9,150,185
Jul 7 80.20 79.66 79.75 80.19 6,674,885
Jul 3 80.14 79.64 79.93 79.98 5,501,056
Jul 2 79.86 79.44 79.56 79.56 6,282,586
Jul 1 79.41 78.50 78.87 79.28 8,426,276
Jun 30 79.46 78.43 79.01 78.59 10,303,230
Jun 27 79.19 78.52 78.60 79.02 8,975,304
Jun 26 79.29 78.59 79.24 78.62 7,262,067
Jun 25 79.36 78.65 79.04 79.32 12,569,262
Jun 24 79.44 78.92 79.42 79.01 8,157,305
Jun 23 80.06 79.36 80.06 79.52 6,947,701
Jun 20 80.50 79.82 80.44 79.93 11,664,486
Jun 19 80.57 79.80 79.85 80.24 12,493,024
Jun 18 79.94 79.13 79.44 79.79 9,618,007
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.