PG: The Procter & Gamble Company

As of Friday, September 19th, 2025

$ 156.04

-1.24 -0.79%

Open: 157.61
High: 157.62
Low: 155.97
Volume: 17,156,951
Previous Close on Thursday, September 18th, 2025

$ 157.28

-3.05 -1.90%

Open: 158.15
High: 159.02
Low: 157.16
Volume: 5,535,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 157.61 157.62 155.97 156.04 17,156,951 -1.24 -0.79
2025-09-18 158.15 159.02 157.16 157.28 5,535,018 -3.05 -1.90
2025-09-17 158.43 161.67 158.43 160.33 6,678,628 +2.28 +1.44
2025-09-16 157.14 158.39 156.89 158.05 6,508,470 +1.22 +0.78
2025-09-15 157.88 158.52 156.20 156.83 5,904,817 -1.07 -0.68
2025-09-12 157.93 159.13 157.78 157.90 4,652,845 -0.73 -0.46
2025-09-11 157.72 159.35 157.39 158.63 5,734,510 +1.28 +0.81
2025-09-10 158.60 158.94 155.89 157.35 6,132,960 -2.11 -1.32
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 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -1.86 -1.18 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -3.53 157.71
10D 161.67
On 2025-09-17		 155.89
On 2025-09-10		 -3.98 -2.49 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -3.53 158.09
20D 161.67
On 2025-09-17		 155.03
On 2025-08-28		 -2.69 -1.69 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -3.53 157.83
WTD 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -1.86 -1.18 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -3.53 157.71
MTD 161.67
On 2025-09-17		 155.89
On 2025-09-10		 -1.00 -0.64 161.67
On 2025-09-17		 155.97
On 2025-09-19		 -3.53 158.30
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AEP

American Electric Power Company Inc.

107.06 +0.62 +0.58 5,808,049
SPXL

Direxion Daily S&P 500 Bull 3X Shares

210.42 +2.73 +1.31 2,501,668
NVAX

Novavax Inc.

8.71 +0.18 +2.11 5,153,716
PPG

PPG Industries Inc.

109.42 +0.40 +0.37 3,617,791
PG

The Procter & Gamble Company

156.04 -1.24 -0.79 17,156,951