PG: The Procter & Gamble Company

As of Friday, December 12th, 2025

$ 142.84

+2.08 +1.48%

Open: 141.00
High: 143.11
Low: 140.84
Volume: 9,563,755
Previous Close on Thursday, December 11th, 2025

$ 140.76

+0.94 +0.67%

Open: 141.00
High: 141.84
Low: 140.36
Volume: 11,439,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 141.00 143.11 140.84 142.84 9,563,755 +2.08 +1.48
2025-12-11 141.00 141.84 140.36 140.76 11,439,937 +0.94 +0.67
2025-12-10 139.65 141.28 139.54 139.82 13,456,871 +0.19 +0.14
2025-12-09 139.19 140.88 139.00 139.63 10,362,504 +1.29 +0.93
2025-12-08 142.91 142.91 138.14 138.34 17,392,371 -5.11 -3.56
2025-12-05 145.16 145.63 143.25 143.45 12,691,805 -1.91 -1.31
2025-12-04 146.67 147.42 144.50 145.36 10,133,457 -1.35 -0.92
2025-12-03 145.92 148.29 145.86 146.71 9,086,696 +0.85 +0.58
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 143.11
On 2025-12-12		 138.14
On 2025-12-08		 -0.61 -0.43 142.91
On 2025-12-08		 139.00
On 2025-12-09		 -2.73 140.28
10D 148.89
On 2025-12-01		 138.14
On 2025-12-08		 -5.32 -3.59 148.89
On 2025-12-01		 138.14
On 2025-12-08		 -7.22 143.02
20D 151.50
On 2025-11-21		 138.14
On 2025-12-08		 -5.12 -3.46 151.50
On 2025-11-21		 138.14
On 2025-12-08		 -8.82 145.43
WTD 143.11
On 2025-12-12		 138.14
On 2025-12-08		 -0.61 -0.43 142.91
On 2025-12-08		 139.00
On 2025-12-09		 -2.73 140.28
MTD 148.89
On 2025-12-01		 138.14
On 2025-12-08		 -5.32 -3.59 148.89
On 2025-12-01		 138.14
On 2025-12-08		 -7.22 143.02
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

41.41 -0.28 -0.67 2,384,746
OMC

Omnicom Group Inc.

80.25 +0.18 +0.22 5,116,329
PG

The Procter & Gamble Company

142.84 +2.08 +1.48 9,563,755