PG: The Procter & Gamble Company

As of Friday, August 8th, 2025

$ 153.51

+0.02 +0.01%

Open: 152.77
High: 153.79
Low: 152.57
Volume: 5,724,641
Previous Close on Thursday, August 7th, 2025

$ 153.49

+0.63 +0.41%

Open: 153.12
High: 154.01
Low: 152.70
Volume: 6,709,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 152.77 153.79 152.57 153.51 5,724,641 +0.02 +0.01
2025-08-07 153.12 154.01 152.70 153.49 6,709,966 +0.63 +0.41
2025-08-06 150.86 153.48 150.21 152.86 7,284,180 +2.35 +1.56
2025-08-05 150.71 152.08 150.32 150.51 6,342,506 -0.25 -0.17
2025-08-04 150.25 151.46 150.02 150.76 7,572,663 +0.11 +0.07
2025-08-01 151.78 153.49 150.52 150.65 8,592,622 +0.18 +0.12
2025-07-31 151.80 152.00 149.91 150.47 11,841,948 -2.41 -1.58
2025-07-30 157.00 157.00 152.05 152.88 7,973,437 -3.73 -2.38
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 154.01
On 2025-08-07		 150.02
On 2025-08-04		 2.86 1.90 154.01
On 2025-08-07		 152.57
On 2025-08-08		 -0.94 152.23
10D 158.65
On 2025-07-29		 149.91
On 2025-07-31		 -4.79 -3.03 158.65
On 2025-07-29		 149.91
On 2025-07-31		 -5.51 152.89
20D 159.02
On 2025-07-24		 149.91
On 2025-07-31		 -3.54 -2.25 159.02
On 2025-07-24		 149.91
On 2025-07-31		 -5.73 154.42
WTD 154.01
On 2025-08-07		 150.02
On 2025-08-04		 2.86 1.90 154.01
On 2025-08-07		 152.57
On 2025-08-08		 -0.94 152.23
MTD 154.01
On 2025-08-07		 150.02
On 2025-08-04		 3.04 2.02 153.49
On 2025-08-01		 150.02
On 2025-08-04		 -2.26 151.96
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

93.65 +1.14 +1.23 3,643,347
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

37.68 +0.57 +1.54 279,898
HCA

HCA Healthcare Inc.

381.61 +8.28 +2.22 1,015,892
DLN

WisdomTree US LargeCap Dividend ETF

84.07 +0.56 +0.67 212,654
PG

The Procter & Gamble Company

153.51 +0.02 +0.01 5,724,641