The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Procter & Gamble

  • PG
  • NYSE
  • Consumer Products
  • Latest 78.70
  • Currency US$
  • Change -0.12
  • Percent Change -0.152 %
  • Volume 7,141,119
  • Thu May 23, 2013 4:00 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: 78.70 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 79.11 78.23 78.27 78.70 7,141,119
May 22 79.68 78.62 78.88 78.82 8,873,352
May 21 79.22 78.22 79.17 78.80 7,377,650
May 20 79.98 78.78 79.98 79.09 7,307,256
May 17 80.18 79.30 79.91 80.02 8,550,094
May 16 80.74 79.89 80.49 80.20 8,065,730
May 15 81.00 79.47 79.47 80.68 11,155,732
May 14 79.47 78.74 78.93 79.47 6,873,326
May 13 78.97 78.42 78.51 78.59 5,420,181
May 10 78.79 78.23 78.41 78.76 6,163,514
May 9 78.89 78.02 78.57 78.21 7,189,750
May 8 78.51 77.23 77.90 78.44 12,067,285
May 7 78.20 77.27 77.98 77.94 9,574,392
May 6 78.40 77.52 78.03 77.75 7,204,494
May 3 78.46 77.66 78.10 78.19 7,885,067
May 2 78.28 77.14 77.39 77.76 7,288,202
May 1 77.77 76.72 76.83 76.99 8,388,710
Apr 30 77.89 76.60 77.86 76.77 9,656,333
Apr 29 77.98 77.23 77.56 77.68 6,638,356
Apr 26 77.22 76.58 76.72 77.10 8,769,251
Apr 25 77.67 76.35 77.67 76.58 14,707,010
Apr 24 79.61 76.93 79.49 77.12 25,710,053
Apr 23 82.54 80.51 81.46 82.54 12,689,440
Apr 22 81.59 81.12 81.31 81.40 7,530,705
Apr 19 81.70 80.20 80.37 81.43 13,147,597
Apr 18 80.18 79.06 79.09 79.87 10,896,644
Apr 17 80.14 78.85 79.98 79.06 10,964,702
Apr 16 80.21 79.37 79.83 80.10 9,366,412
Apr 15 80.84 79.60 79.79 79.65 10,877,312
Apr 12 80.66 79.47 79.51 80.08 9,383,965