PG: The Procter & Gamble Company

As of Friday, July 26th, 2024

$ 169.11

+2.21 +1.32%

Open: 167.25
High: 169.32
Low: 167.03
Volume: 5,405,587
Previous Close on Thursday, July 25th, 2024

$ 166.90

-1.10 -0.65%

Open: 168.32
High: 170.09
Low: 166.87
Volume: 7,263,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 167.25 169.32 167.03 169.11 5,405,587 +2.21 +1.32
2024-07-25 168.32 170.09 166.87 166.90 7,263,514 -1.10 -0.65
2024-07-24 166.32 168.28 165.58 168.00 5,797,993 +1.38 +0.83
2024-07-23 168.11 168.42 166.32 166.62 4,805,170 -1.63 -0.97
2024-07-22 167.93 168.70 167.70 168.25 6,262,728 +0.29 +0.17
2024-07-19 167.97 169.04 167.13 167.96 6,515,146 -0.48 -0.28
2024-07-18 168.80 170.92 168.28 168.44 5,662,335 -1.00 -0.59
2024-07-17 167.75 170.17 167.33 169.44 7,699,450 +2.49 +1.49
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 170.09
On 2024-07-25		 165.58
On 2024-07-24		 1.15 0.68 168.70
On 2024-07-22		 165.58
On 2024-07-24		 -1.85 167.78
10D 170.92
On 2024-07-18		 164.46
On 2024-07-15		 2.50 1.50 170.92
On 2024-07-18		 165.58
On 2024-07-24		 -3.13 167.63
20D 170.92
On 2024-07-18		 161.71
On 2024-07-02		 2.49 1.49 167.24
On 2024-06-28		 161.71
On 2024-07-02		 -3.31 166.40
WTD 170.09
On 2024-07-25		 165.58
On 2024-07-24		 1.15 0.68 168.70
On 2024-07-22		 165.58
On 2024-07-24		 -1.85 167.78
MTD 170.92
On 2024-07-18		 161.71
On 2024-07-02		 4.19 2.54 170.92
On 2024-07-18		 165.58
On 2024-07-24		 -3.13 166.48
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PG

The Procter & Gamble Company

169.11 +2.21 +1.32 5,405,587