PG: The Procter & Gamble Company

As of Friday, March 20th, 2026

$ 144.28

-0.56 -0.39%

Open: 144.99
High: 145.82
Low: 144.25
Volume: 60,539,197
Previous Close on Thursday, March 19th, 2026

$ 144.84

-1.87 -1.27%

Open: 146.22
High: 147.38
Low: 144.79
Volume: 10,290,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 144.99 145.82 144.25 144.28 60,539,197 -0.56 -0.39
2026-03-19 146.22 147.38 144.79 144.84 10,290,644 -1.87 -1.27
2026-03-18 149.31 149.62 146.46 146.71 9,975,861 -4.77 -3.15
2026-03-17 153.01 153.46 151.20 151.48 6,017,767 -0.64 -0.42
2026-03-16 151.86 152.64 150.65 152.12 6,830,072 +1.47 +0.98
2026-03-13 151.37 152.55 150.18 150.65 7,154,534 +0.15 +0.10
2026-03-12 152.21 153.05 150.33 150.50 8,484,230 -2.82 -1.84
2026-03-11 155.23 155.38 151.43 153.32 8,740,288 -2.69 -1.72
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 153.46
On 2026-03-17		 144.25
On 2026-03-20		 -6.37 -4.23 153.46
On 2026-03-17		 144.25
On 2026-03-20		 -6.00 147.89
10D 157.15
On 2026-03-10		 144.25
On 2026-03-20		 -9.35 -6.09 157.15
On 2026-03-10		 144.25
On 2026-03-20		 -8.21 150.51
20D 167.25
On 2026-02-27		 144.25
On 2026-03-20		 -16.50 -10.26 167.25
On 2026-02-27		 144.25
On 2026-03-20		 -13.75 155.95
WTD 153.46
On 2026-03-17		 144.25
On 2026-03-20		 -6.37 -4.23 153.46
On 2026-03-17		 144.25
On 2026-03-20		 -6.00 147.89
MTD 166.55
On 2026-03-02		 144.25
On 2026-03-20		 -22.92 -13.71 166.55
On 2026-03-02		 144.25
On 2026-03-20		 -13.39 152.95
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

200.08 -2.41 -1.19 673,057
BTU

Peabody Energy Corp.

37.31 -0.14 -0.37 7,872,690
CUBE

CubeSmart

36.69 -1.53 -4.00 3,882,724
ACIW

ACI Worldwide Inc.

39.44 -0.24 -0.60 1,382,785
PG

The Procter & Gamble Company

144.28 -0.56 -0.39 60,539,197