PG: The Procter & Gamble Company

As of Friday, May 17th, 2024

$ 167.64

-0.22 -0.13%

Open: 167.67
High: 168.00
Low: 166.88
Volume: 4,700,639
Previous Close on Thursday, May 16th, 2024

$ 167.86

+1.35 +0.81%

Open: 166.93
High: 168.34
Low: 166.59
Volume: 6,754,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 167.67 168.00 166.88 167.64 4,700,639 -0.22 -0.13
2024-05-16 166.93 168.34 166.59 167.86 6,754,579 +1.35 +0.81
2024-05-15 165.31 166.68 165.12 166.51 5,094,499 +0.75 +0.45
2024-05-14 165.53 166.07 163.95 165.76 6,009,156 -0.11 -0.07
2024-05-13 166.85 167.65 165.36 165.87 5,717,816 -0.98 -0.59
2024-05-10 166.09 167.36 165.70 166.85 4,878,648 +0.81 +0.49
2024-05-09 165.05 166.33 165.05 166.04 4,317,852 +0.97 +0.59
2024-05-08 165.98 166.37 164.93 165.07 4,572,660 -0.69 -0.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.34
On 2024-05-16		 163.95
On 2024-05-14		 0.79 0.47 167.65
On 2024-05-13		 163.95
On 2024-05-14		 -2.21 166.73
10D 168.34
On 2024-05-16		 163.26
On 2024-05-06		 3.18 1.93 167.65
On 2024-05-13		 163.95
On 2024-05-14		 -2.21 166.18
20D 168.34
On 2024-05-16		 157.25
On 2024-04-22		 9.50 6.01 164.32
On 2024-04-25		 160.41
On 2024-04-29		 -2.38 164.34
WTD 168.34
On 2024-05-16		 163.95
On 2024-05-14		 0.79 0.47 167.65
On 2024-05-13		 163.95
On 2024-05-14		 -2.21 166.73
MTD 168.34
On 2024-05-16		 162.16
On 2024-05-03		 4.44 2.72 167.65
On 2024-05-13		 163.95
On 2024-05-14		 -2.21 165.65
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SMN

ProShares UltraShort Basic Materials

7.13 -0.10 -1.41 1,385
TJX

The TJX Companies, Inc.

100.29 +1.37 +1.38 6,465,506
RBLX

Roblox Corporation

32.90 +0.14 +0.43 6,416,198
EPI

WisdomTree India Earnings ETF

45.65 +0.53 +1.17 586,089
PG

The Procter & Gamble Company

167.64 -0.22 -0.13 4,700,639