PG: The Procter & Gamble Company

As of Thursday, April 18th, 2024

$ 157.29

+1.34 +0.86%

Open: 156.34
High: 157.63
Low: 155.96
Volume: 7,344,061
Previous Close on Tuesday, April 16th, 2024

$ 155.95

+0.50 +0.32%

Open: 155.85
High: 156.94
Low: 155.67
Volume: 5,576,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 156.34 157.63 155.96 157.29 7,344,061 +1.34 +0.86
2024-04-16 155.85 156.94 155.67 155.95 5,576,757 +0.50 +0.32
2024-04-15 156.42 156.82 155.33 155.45 5,666,126 +0.12 +0.08
2024-04-12 155.22 155.97 154.74 155.33 6,770,585 -0.51 -0.33
2024-04-11 157.55 157.60 155.77 155.84 7,354,515 -1.40 -0.89
2024-04-10 155.65 157.58 155.65 157.24 6,720,729 +0.58 +0.37
2024-04-09 156.27 156.75 155.70 156.66 4,592,666 +0.62 +0.40
2024-04-08 155.97 156.70 155.63 156.04 5,453,531 -0.06 -0.04
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 157.63
On 2024-04-18		 154.74
On 2024-04-12		 0.05 0.03 157.60
On 2024-04-11		 154.74
On 2024-04-12		 -1.81 155.97
10D 157.63
On 2024-04-18		 154.69
On 2024-04-05		 1.14 0.73 157.60
On 2024-04-11		 154.74
On 2024-04-12		 -1.81 156.14
20D 163.14
On 2024-03-28		 154.69
On 2024-04-05		 -4.54 -2.81 163.14
On 2024-03-28		 154.69
On 2024-04-05		 -5.18 158.49
WTD 157.63
On 2024-04-18		 155.33
On 2024-04-15		 1.96 1.26 156.82
On 2024-04-15		 156.82
On 2024-04-15		 0.00 156.23
MTD 162.07
On 2024-04-01		 154.69
On 2024-04-05		 -4.96 -3.06 162.07
On 2024-04-01		 154.69
On 2024-04-05		 -4.55 156.82
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
PG

The Procter & Gamble Company

157.29 +1.34 +0.86 7,344,061