PG: The Procter & Gamble Company

As of Tuesday, April 28th, 2026

$ 149.17

+0.77 +0.52%

Open: 150.03
High: 151.19
Low: 148.43
Volume: 7,800,971
Previous Close on Monday, April 27th, 2026

$ 148.40

+0.22 +0.15%

Open: 147.42
High: 149.70
Low: 147.42
Volume: 8,810,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 150.03 151.19 148.43 149.17 7,800,694 +0.77 +0.52
2026-04-27 147.42 149.70 147.42 148.40 8,810,891 +0.22 +0.15
2026-04-24 152.01 152.42 147.62 148.18 13,491,502 +2.47 +1.70
2026-04-23 143.40 146.23 143.40 145.71 11,046,280 +2.86 +2.00
2026-04-22 142.50 143.30 142.22 142.85 6,583,034 +0.53 +0.37
2026-04-21 144.62 144.62 142.32 142.32 10,895,534 -2.17 -1.50
2026-04-20 146.06 146.66 143.59 144.49 8,028,410 -2.44 -1.66
2026-04-17 143.41 147.59 143.16 146.93 10,855,749 +3.82 +2.67
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 152.42
On 2026-04-24		 142.22
On 2026-04-22		 6.85 4.81 152.42
On 2026-04-24		 147.42
On 2026-04-27		 -3.28 146.86
10D 152.42
On 2026-04-24		 142.22
On 2026-04-22		 4.79 3.32 147.59
On 2026-04-17		 142.22
On 2026-04-22		 -3.64 145.45
20D 152.42
On 2026-04-24		 140.74
On 2026-04-07		 4.45 3.07 147.59
On 2026-04-17		 142.22
On 2026-04-22		 -3.64 144.75
WTD 151.19
On 2026-04-28		 147.42
On 2026-04-27		 0.99 0.67 149.70
On 2026-04-27		 149.70
On 2026-04-27		 0.00 148.79
MTD 152.42
On 2026-04-24		 140.74
On 2026-04-07		 4.73 3.27 147.59
On 2026-04-17		 142.22
On 2026-04-22		 -3.64 144.76
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
PG

The Procter & Gamble Company

149.17 +0.77 +0.52 7,800,971