PG: The Procter & Gamble Company

As of Friday, May 22nd, 2026

$ 144.44

+1.04 +0.73%

Open: 143.87
High: 144.64
Low: 143.53
Volume: 4,616,013
Previous Close on Thursday, May 21st, 2026

$ 143.40

+0.96 +0.67%

Open: 141.88
High: 143.72
Low: 140.09
Volume: 6,170,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 143.87 144.64 143.53 144.44 4,616,013 +1.04 +0.73
2026-05-21 141.88 143.72 140.09 143.40 6,170,733 +0.96 +0.67
2026-05-20 141.45 143.22 140.62 142.44 8,274,875 +1.14 +0.81
2026-05-19 142.47 143.71 140.85 141.30 8,351,572 -1.09 -0.77
2026-05-18 142.10 144.43 141.63 142.39 7,553,161 +0.82 +0.58
2026-05-15 143.40 143.40 141.20 141.57 6,911,504 -1.14 -0.80
2026-05-14 143.18 144.28 142.63 142.71 8,253,173 +0.47 +0.33
2026-05-13 143.15 144.67 141.66 142.24 6,669,628 -1.67 -1.16
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 144.64
On 2026-05-22		 140.09
On 2026-05-21		 2.87 2.03 144.43
On 2026-05-18		 140.09
On 2026-05-21		 -3.00 142.79
10D 145.95
On 2026-05-11		 140.09
On 2026-05-21		 -1.98 -1.35 145.95
On 2026-05-11		 140.09
On 2026-05-21		 -4.01 142.78
20D 151.19
On 2026-04-28		 140.09
On 2026-05-21		 -3.74 -2.52 151.19
On 2026-04-28		 140.09
On 2026-05-21		 -7.34 144.74
WTD 144.64
On 2026-05-22		 140.09
On 2026-05-21		 2.87 2.03 144.43
On 2026-05-18		 140.09
On 2026-05-21		 -3.00 142.79
MTD 149.28
On 2026-05-01		 140.09
On 2026-05-21		 -2.65 -1.80 149.28
On 2026-05-01		 140.09
On 2026-05-21		 -6.16 143.98
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

171.94 +0.26 +0.15 447,115
PG

The Procter & Gamble Company

144.44 +1.04 +0.73 4,616,013