PG: The Procter & Gamble Company

As of Tuesday, December 30th, 2025

$ 144.05

-0.52 -0.36%

Open: 144.29
High: 144.46
Low: 143.57
Volume: 5,846,619
Previous Close on Monday, December 29th, 2025

$ 144.57

-0.17 -0.12%

Open: 144.80
High: 145.07
Low: 143.95
Volume: 7,336,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 144.29 144.46 143.57 144.05 5,846,602 -0.52 -0.36
2025-12-29 144.80 145.07 143.95 144.57 7,336,843 -0.17 -0.12
2025-12-26 144.31 145.64 144.31 144.74 4,693,890 +0.25 +0.17
2025-12-24 142.90 144.74 142.83 144.49 3,194,091 +1.31 +0.91
2025-12-23 142.49 143.73 142.08 143.18 9,404,517 +0.49 +0.34
2025-12-22 143.71 144.40 142.42 142.69 11,538,447 -1.77 -1.23
2025-12-19 145.51 146.05 143.94 144.46 19,062,916 -1.06 -0.73
2025-12-18 146.62 147.50 145.35 145.52 11,057,687 -2.29 -1.55
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 145.64
On 2025-12-26		 142.08
On 2025-12-23		 1.36 0.95 145.64
On 2025-12-26		 143.57
On 2025-12-30		 -1.42 144.21
10D 148.45
On 2025-12-17		 142.08
On 2025-12-23		 -1.08 -0.74 148.45
On 2025-12-17		 142.08
On 2025-12-23		 -4.29 144.67
20D 148.45
On 2025-12-17		 138.14
On 2025-12-08		 -3.39 -2.30 148.29
On 2025-12-03		 138.14
On 2025-12-08		 -6.84 143.73
WTD 145.07
On 2025-12-29		 143.57
On 2025-12-30		 -0.69 -0.48 145.07
On 2025-12-29		 143.57
On 2025-12-30		 -1.03 144.31
MTD 148.45
On 2025-12-17		 138.14
On 2025-12-08		 -3.39 -2.30 148.29
On 2025-12-03		 138.14
On 2025-12-08		 -6.84 143.73
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

116.77 -1.33 -1.13 501,329
BTU

Peabody Energy Corp.

29.83 -0.61 -2.00 1,090,956
ACIW

ACI Worldwide Inc.

48.12 -0.48 -0.99 317,592
AHH

Armada Hoffler Properties Inc.

6.70 +0.01 +0.15 1,037,184
PG

The Procter & Gamble Company

144.05 -0.52 -0.36 5,846,619