PG: The Procter & Gamble Company

As of Thursday, May 8th, 2025

$ 158.65

-0.64 -0.40%

Open: 158.38
High: 160.00
Low: 158.01
Volume: 7,205,768
Previous Close on Wednesday, May 7th, 2025

$ 159.29

+0.04 +0.03%

Open: 159.02
High: 160.05
Low: 158.54
Volume: 6,378,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 158.38 160.00 158.01 158.65 7,017,529 -0.64 -0.40
2025-05-07 159.02 160.05 158.54 159.29 6,378,283 +0.04 +0.03
2025-05-06 158.04 159.71 157.65 159.25 7,690,221 +0.42 +0.26
2025-05-05 160.89 160.91 158.02 158.83 7,574,196 -1.69 -1.05
2025-05-02 160.93 161.81 159.90 160.52 5,740,700 +0.54 +0.34
2025-05-01 160.66 161.35 159.05 159.98 6,664,028 -2.59 -1.59
2025-04-30 162.45 163.16 159.95 162.57 12,456,329 +0.31 +0.19
2025-04-29 161.29 162.39 159.20 162.26 8,265,110 +0.41 +0.25
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 161.81
On 2025-05-02		 157.65
On 2025-05-06		 -1.33 -0.83 161.81
On 2025-05-02		 157.65
On 2025-05-06		 -2.57 159.31
10D 163.16
On 2025-04-30		 157.65
On 2025-05-06		 -0.88 -0.55 163.16
On 2025-04-30		 157.65
On 2025-05-06		 -3.38 160.42
20D 171.65
On 2025-04-17		 156.58
On 2025-04-24		 -3.67 -2.26 171.65
On 2025-04-17		 156.58
On 2025-04-24		 -8.78 163.41
WTD 160.91
On 2025-05-05		 157.65
On 2025-05-06		 -1.87 -1.16 160.91
On 2025-05-05		 157.65
On 2025-05-06		 -2.03 159.01
MTD 161.81
On 2025-05-02		 157.65
On 2025-05-06		 -3.92 -2.41 161.81
On 2025-05-02		 157.65
On 2025-05-06		 -2.57 159.42
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

111.53 +0.32 +0.29 1,347,166
PG

The Procter & Gamble Company

158.65 -0.64 -0.40 7,205,768