Procter and Gamble Co (1PG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 1.19017472778 | 157.96 | 162.58 | 156.44 | 114 | 160.04989474 | DE |
| 4 | -0.56 | -0.349127182045 | 160.4 | 162.58 | 153.82 | 73 | 158.14157131 | DE |
| 12 | 8.02 | 5.28257146621 | 151.82 | 176.36 | 151.82 | 64 | 160.88002853 | DE |
| 26 | 10.54 | 7.05961152043 | 149.3 | 176.36 | 142.5 | 62 | 158.16943951 | DE |
| 52 | 14.74 | 10.1585113715 | 145.1 | 176.36 | 142.5 | 63 | 155.2203403 | DE |
| 156 | 13.38 | 9.13560016387 | 146.46 | 176.36 | 131.06 | 60 | 154.09033622 | DE |
| 260 | 13.38 | 9.13560016387 | 146.46 | 176.36 | 131.06 | 60 | 154.09033622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738256100 | 159.84 | 0 | 0.00 | 159.84 | 159.84 | 159.84 | 39 |
| 1738169700 | 159.84 | -2.72 | -1.67 | 159.84 | 159.84 | 159.84 | 50 |
| 1738083300 | 162.56 | 3.08 | 1.93 | 162.26 | 162.58 | 161.56 | 167 |
| 1737996900 | 159.47999 | 1.16 | 0.73 | 157.13999 | 160.13999 | 156.44 | 123 |
| 1737737700 | 158.32 | -0.64 | -0.40 | 157.96 | 158.68 | 157.68 | 191 |
| 1737651300 | 158.96 | 0 | 0.00 | 158.96 | 158.96 | 158.96 | 0 |
| 1737564900 | 158.96 | 1.16 | 0.74 | 157.06 | 160.8 | 157.06 | 218 |
| 1737478500 | 157.8 | 0 | 0.00 | 157.8 | 157.8 | 157.8 | 0 |
| 1737392100 | 157.8 | 1.02 | 0.65 | 162.34 | 162.34 | 156.44 | 60 |
| 1737132900 | 156.78 | 0.86 | 0.55 | 156.12 | 156.78 | 156.12 | 3 |
| 1737046500 | 155.91999 | -0.08 | -0.05 | 155.5 | 155.91999 | 155.5 | 25 |
| 1736960100 | 156 | 0.28 | 0.18 | 155.22 | 156 | 155.22 | 164 |
| 1736873700 | 155.72 | 0.12 | 0.08 | 155.72 | 155.72 | 155.72 | 2 |
| 1736787300 | 155.6 | -1.4 | -0.89 | 155.34 | 155.6 | 155.34 | 23 |
| 1736528100 | 157 | -0.78 | -0.49 | 158.24 | 158.24 | 157 | 55 |
| 1736441700 | 157.78 | 0.98 | 0.62 | 157.78 | 157.78 | 157.78 | 2 |
| 1736355300 | 156.8 | 0.3 | 0.19 | 156.38 | 156.8 | 156.38 | 55 |
| 1736268900 | 156.5 | 0.7 | 0.45 | 154.68 | 156.5 | 153.82 | 58 |
| 1736182500 | 155.8 | -5.26 | -3.27 | 160.4 | 160.4 | 155.8 | 154 |
| 1735923300 | 161.06 | 0 | 0.00 | 161.06 | 161.06 | 161.06 | 0 |
| 1735836900 | 161.06 | 0 | 0.00 | 161.06 | 161.06 | 161.06 | 0 |
| 1735577700 | 161.06 | -2.12 | -1.30 | 163.16 | 163.82 | 161.06 | 104 |
| 1735318500 | 163.18 | 2.88 | 1.80 | 163.18 | 163.18 | 163.18 | 15 |
| 1734972900 | 160.3 | -1.62 | -1.00 | 161.5 | 161.5 | 160.3 | 87 |
| 1734713700 | 161.91999 | -0.94 | -0.58 | 161.8 | 161.91999 | 161.68 | 29 |
| 1734627300 | 162.86 | 0.86 | 0.53 | 162.28 | 162.86 | 161.3 | 66 |
| 1734540900 | 162 | -1.34 | -0.82 | 162 | 162 | 162 | 5 |
| 1734454500 | 163.34 | -0.26 | -0.16 | 168.54 | 168.54 | 163.34 | 24 |
| 1734368100 | 163.6 | 0 | 0.00 | 162.63999 | 164.06 | 162.63999 | 113 |
| 1734108900 | 163.6 | -0.8 | -0.49 | 162.74 | 163.6 | 162.74 | 2 |
| 1734022500 | 164.4 | 0 | 0.00 | 164.4 | 164.4 | 164.4 | 0 |
| 1733936100 | 164.4 | 2.18 | 1.34 | 164.4 | 164.4 | 164.4 | 50 |
| 1733849700 | 162.22 | 0 | 0.00 | 162.22 | 162.22 | 162.22 | 0 |
| 1733763300 | 162.22 | -4.26 | -2.56 | 164 | 164.72 | 162.22 | 129 |
| 1733504100 | 166.47999 | 0.8 | 0.48 | 166.47999 | 166.47999 | 166.47999 | 6 |
| 1733417700 | 165.68 | 0 | 0.00 | 165.68 | 165.68 | 165.68 | 0 |
| 1733331300 | 165.68 | -2.9 | -1.72 | 173.14 | 173.14 | 165.68 | 4 |
| 1733244900 | 168.58 | -2.36 | -1.38 | 169 | 169 | 168.58 | 51 |
| 1733158500 | 170.94 | 0.28 | 0.16 | 170.94 | 170.94 | 170.94 | 29 |
| 1732899300 | 170.66 | 0 | 0.00 | 170.66 | 170.66 | 170.66 | 0 |
| 1732812900 | 170.66 | 0.04 | 0.02 | 176.36 | 176.36 | 170.66 | 147 |
| 1732726500 | 170.62 | 2.14 | 1.27 | 170.32 | 170.62 | 170.32 | 25 |
| 1732640100 | 168.48 | -0.52 | -0.31 | 168.96 | 169.58 | 168.02 | 139 |
| 1732553700 | 169 | 4 | 2.42 | 170.48 | 170.48 | 167.94 | 38 |
| 1732294500 | 165 | -0.06 | -0.04 | 165 | 165 | 165 | 1 |
| 1732208100 | 165.06 | 3.82 | 2.37 | 161.96 | 165.08 | 161.96 | 55 |
| 1732121700 | 161.24 | 1.04 | 0.65 | 161.24 | 161.24 | 161.24 | 8 |
| 1732035300 | 160.19999 | 1.7 | 1.07 | 161.12 | 161.12 | 160.19999 | 87 |
| 1731948900 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1731689700 | 158.5 | 1.96 | 1.25 | 157.36 | 158.5 | 157.24 | 112 |
| 1731603300 | 156.54 | 0 | 0.00 | 156.54 | 156.54 | 156.54 | 0 |
| 1731516900 | 156.54 | -0.12 | -0.08 | 156.54 | 156.54 | 156.54 | 35 |
| 1731430500 | 156.66 | -0.96 | -0.61 | 156.72 | 156.72 | 156.66 | 38 |
| 1731344100 | 157.62 | 4.96 | 3.25 | 155.69999 | 157.66 | 155.69999 | 173 |
| 1731084900 | 152.66 | 2.84 | 1.90 | 151.82 | 152.66 | 151.82 | 61 |
| 1730998500 | 149.82 | -3.34 | -2.18 | 150 | 150.26 | 149.82 | 41 |
| 1730912100 | 153.16 | 1.7 | 1.12 | 153.69999 | 154.94 | 152.88 | 110 |
| 1730825700 | 151.46 | -0.34 | -0.22 | 151.46 | 151.46 | 151.46 | 15 |
| 1730739300 | 151.8 | -1.16 | -0.76 | 152.74 | 152.74 | 151.8 | 42 |
| 1730480100 | 152.96 | 0 | 0.00 | 152 | 152.96 | 152 | 133 |
| 1730393700 | 152.96 | -3.04 | -1.95 | 152.96 | 152.96 | 152.96 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
