PG: The Procter & Gamble Company

As of Tuesday, April 29th, 2025

$ 162.26

+0.41 +0.25%

Open: 161.29
High: 162.39
Low: 159.20
Volume: 8,265,110
Previous Close on Monday, April 28th, 2025

$ 161.85

+0.83 +0.52%

Open: 161.04
High: 162.56
Low: 160.39
Volume: 8,096,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 161.29 162.39 159.20 162.26 8,265,110 +0.41 +0.25
2025-04-28 161.04 162.56 160.39 161.85 8,096,072 +0.83 +0.52
2025-04-25 159.88 161.80 157.77 161.02 12,881,023 +1.49 +0.93
2025-04-24 160.50 160.96 156.58 159.53 19,767,679 -6.20 -3.74
2025-04-23 166.40 166.61 163.11 165.73 9,305,023 -2.15 -1.28
2025-04-22 165.86 168.77 164.54 167.88 7,907,095 +2.13 +1.29
2025-04-21 169.89 169.95 164.28 165.75 8,032,331 -4.88 -2.86
2025-04-17 167.53 171.65 167.35 170.63 7,205,171 +4.24 +2.55
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 166.61
On 2025-04-23		 156.58
On 2025-04-24		 -5.62 -3.35 166.61
On 2025-04-23		 156.58
On 2025-04-24		 -6.02 162.08
10D 171.65
On 2025-04-17		 156.58
On 2025-04-24		 -6.87 -4.06 171.65
On 2025-04-17		 156.58
On 2025-04-24		 -8.78 164.95
20D 174.80
On 2025-04-03		 156.58
On 2025-04-24		 -8.16 -4.79 174.80
On 2025-04-03		 156.58
On 2025-04-24		 -10.42 165.31
WTD 162.56
On 2025-04-28		 159.20
On 2025-04-29		 1.24 0.77 162.56
On 2025-04-28		 159.20
On 2025-04-29		 -2.07 162.06
MTD 174.80
On 2025-04-03		 156.58
On 2025-04-24		 -8.16 -4.79 174.80
On 2025-04-03		 156.58
On 2025-04-24		 -10.42 165.31
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

83.53 -1.56 -1.83 3,931,219
UHS

Universal Health Services Inc.

171.88 -1.03 -0.60 1,460,161
SOFI

SoFi Technologies Inc.

13.27 +0.07 +0.53 170,316,286
PG

The Procter & Gamble Company

162.26 +0.41 +0.25 8,265,110