PG: The Procter & Gamble Company

As of Friday, April 19th, 2024

$ 158.14

+0.85 +0.54%

Open: 154.98
High: 158.18
Low: 153.52
Volume: 11,925,699
Previous Close on Thursday, April 18th, 2024

$ 157.29

+0.33 +0.21%

Open: 156.34
High: 157.63
Low: 155.96
Volume: 7,344,061
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 154.98 158.18 153.52 158.14 11,925,699 +0.85 +0.54
2024-04-18 156.34 157.63 155.96 157.29 7,344,061 +0.33 +0.21
2024-04-17 156.30 157.12 155.74 156.96 6,501,070 +1.01 +0.65
2024-04-16 155.85 156.94 155.67 155.95 5,576,757 +0.50 +0.32
2024-04-15 156.42 156.82 155.33 155.45 5,666,126 +0.12 +0.08
2024-04-12 155.22 155.97 154.74 155.33 6,770,585 -0.51 -0.33
2024-04-11 157.55 157.60 155.77 155.84 7,354,515 -1.40 -0.89
2024-04-10 155.65 157.58 155.65 157.24 6,720,729 +0.58 +0.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.18
On 2024-04-19
153.52
On 2024-04-19
2.81 1.81 156.82
On 2024-04-15
156.82
On 2024-04-15
0.00 156.76
10D 158.18
On 2024-04-19
153.52
On 2024-04-19
2.04 1.31 157.60
On 2024-04-11
154.74
On 2024-04-12
-1.81 156.49
20D 163.14
On 2024-03-28
153.52
On 2024-04-19
-3.72 -2.30 163.14
On 2024-03-28
153.52
On 2024-04-19
-5.90 158.05
WTD 158.18
On 2024-04-19
153.52
On 2024-04-19
2.81 1.81 156.82
On 2024-04-15
156.82
On 2024-04-15
0.00 156.76
MTD 162.07
On 2024-04-01
153.52
On 2024-04-19
-4.11 -2.53 162.07
On 2024-04-01
153.52
On 2024-04-19
-5.28 156.92
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94