PG: The Procter & Gamble Company

As of Friday, August 29th, 2025

$ 157.04

+1.39 +0.89%

Open: 156.09
High: 157.56
Low: 155.65
Volume: 5,266,223
Previous Close on Thursday, August 28th, 2025

$ 155.65

-1.31 -0.83%

Open: 157.00
High: 157.01
Low: 155.03
Volume: 5,805,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 156.09 157.56 155.65 157.04 5,265,858 +1.39 +0.89
2025-08-28 157.00 157.01 155.03 155.65 5,805,117 -1.31 -0.83
2025-08-27 156.15 157.13 155.79 156.96 4,510,415 +0.99 +0.63
2025-08-26 155.92 156.70 155.34 155.97 6,130,004 -0.18 -0.12
2025-08-25 158.39 158.70 155.89 156.15 4,625,732 -2.52 -1.59
2025-08-22 159.38 160.68 158.31 158.67 5,748,422 -0.06 -0.04
2025-08-21 157.93 159.06 157.18 158.73 6,235,368 -0.78 -0.49
2025-08-20 158.58 161.03 158.41 159.51 7,836,915 +1.11 +0.70
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 158.70
On 2025-08-25		 155.03
On 2025-08-28		 -1.63 -1.03 158.70
On 2025-08-25		 155.03
On 2025-08-28		 -2.31 156.35
10D 161.03
On 2025-08-20		 154.17
On 2025-08-18		 2.68 1.74 161.03
On 2025-08-20		 155.03
On 2025-08-28		 -3.73 157.28
20D 161.03
On 2025-08-20		 150.02
On 2025-08-04		 6.39 4.24 161.03
On 2025-08-20		 155.03
On 2025-08-28		 -3.73 155.38
WTD 158.70
On 2025-08-25		 155.03
On 2025-08-28		 -1.63 -1.03 158.70
On 2025-08-25		 155.03
On 2025-08-28		 -2.31 156.35
MTD 161.03
On 2025-08-20		 150.02
On 2025-08-04		 6.57 4.37 161.03
On 2025-08-20		 155.03
On 2025-08-28		 -3.73 155.15
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
RWR

SPDR Dow Jones REIT ETF

100.37 +0.76 +0.76 623,742
SPXL

Direxion Daily S&P 500 Bull 3X Shares

193.01 -3.66 -1.86 2,869,526
OLN

Olin Corporation

23.66 +0.80 +3.50 1,714,733
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

38.98 +0.92 +2.42 1,096,154
PG

The Procter & Gamble Company

157.04 +1.39 +0.89 5,266,223