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 82.81
  • Currency US$
  • Change 0.12
  • Percent Change 0.145 %
  • Volume 4,581,835
  • Wed Aug 20, 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: 82.81 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
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
Aug 4 79.46 78.66 79.46 79.22 12,075,293
Aug 1 80.67 78.83 79.25 79.65 18,110,864
Jul 31 78.01 77.29 77.76 77.32 11,239,379
Jul 30 79.01 78.14 78.70 78.16 8,296,537
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
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.