PG: The Procter & Gamble Company

As of Friday, May 1st, 2026

$ 147.26

+0.17 +0.12%

Open: 147.87
High: 149.28
Low: 146.46
Volume: 6,764,482
Previous Close on Thursday, April 30th, 2026

$ 147.09

+0.63 +0.43%

Open: 147.09
High: 147.72
Low: 145.95
Volume: 9,437,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 147.87 149.28 146.46 147.26 6,764,482 +0.17 +0.12
2026-04-30 147.09 147.72 145.95 147.09 9,437,153 +0.63 +0.43
2026-04-29 148.30 148.75 145.89 146.46 8,529,903 -2.71 -1.82
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
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 151.19
On 2026-04-28		 145.89
On 2026-04-29		 -0.92 -0.62 151.19
On 2026-04-28		 145.89
On 2026-04-29		 -3.50 147.68
10D 152.42
On 2026-04-24		 142.22
On 2026-04-22		 0.33 0.22 152.42
On 2026-04-24		 145.89
On 2026-04-29		 -4.28 146.19
20D 152.42
On 2026-04-24		 140.74
On 2026-04-07		 4.14 2.89 152.42
On 2026-04-24		 145.89
On 2026-04-29		 -4.28 145.21
WTD 151.19
On 2026-04-28		 145.89
On 2026-04-29		 -0.92 -0.62 151.19
On 2026-04-28		 145.89
On 2026-04-29		 -3.50 147.68
MTD 149.28
On 2026-05-01		 146.46
On 2026-05-01		 0.17 0.12 -- -- -- 147.26
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SPXL

Direxion Daily S&P 500 Bull 3X Shares

248.48 +2.11 +0.86 2,167,023
PG

The Procter & Gamble Company

147.26 +0.17 +0.12 6,764,482