Procter and Gamble Co (1PG)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.72 | 4.22269699636 | 159.14 | 166.06 | 157.6 | 226 | 161.50657807 | DE |
| 4 | 5.3 | 3.3009466866 | 160.56 | 166.06 | 156.04 | 137 | 159.86600418 | DE |
| 12 | -0.62 | -0.37241710716 | 166.48 | 168.54 | 153.82 | 91 | 159.69950649 | DE |
| 26 | 13.72 | 9.01800972788 | 152.14 | 176.36 | 142.5 | 76 | 158.98115879 | DE |
| 52 | 18.1 | 12.2495939361 | 147.76 | 176.36 | 142.5 | 71 | 156.40846328 | DE |
| 156 | 19.4 | 13.2459374573 | 146.46 | 176.36 | 131.06 | 66 | 154.97582736 | DE |
| 260 | 19.4 | 13.2459374573 | 146.46 | 176.36 | 131.06 | 66 | 154.97582736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 165.86 | 1.18 | 0.72 | 164.88 | 166.06 | 164.88 | 93 |
| 1740675300 | 164.68 | 0 | 0.00 | 164.68 | 164.68 | 164.68 | 0 |
| 1740588900 | 164.68 | 1.68 | 1.03 | 163.68 | 164.68 | 163.68 | 36 |
| 1740502500 | 163 | -1.14 | -0.69 | 163 | 163 | 163 | 219 |
| 1740416100 | 164.13999 | 4.56 | 2.86 | 162.96 | 164.13999 | 162.69999 | 177 |
| 1740156900 | 159.58 | -0.08 | -0.05 | 159.13999 | 160.24 | 157.6 | 471 |
| 1740070500 | 159.66 | 1.16 | 0.73 | 159.66 | 159.66 | 159.66 | 14 |
| 1739984100 | 158.5 | 2 | 1.28 | 158.36 | 159 | 158.36 | 322 |
| 1739897700 | 156.5 | -0.94 | -0.60 | 156.5 | 156.5 | 156.5 | 20 |
| 1739811300 | 157.44 | 0.28 | 0.18 | 157.16 | 157.47999 | 156.76 | 349 |
| 1739552100 | 157.16 | -4.84 | -2.99 | 164.32 | 164.32 | 156.04 | 138 |
| 1739465700 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1739379300 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1739292900 | 162 | 0.5 | 0.31 | 162 | 162 | 162 | 20 |
| 1739206500 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1738947300 | 161.5 | -0.6 | -0.37 | 161.5 | 161.5 | 161.5 | 87 |
| 1738860900 | 162.1 | 0 | 0.00 | 162.1 | 162.1 | 162.1 | 0 |
| 1738774500 | 162.1 | -2 | -1.22 | 162.1 | 162.1 | 162.1 | 3 |
| 1738688100 | 164.1 | 0 | 0.00 | 164.1 | 164.1 | 164.1 | 0 |
| 1738601700 | 164.1 | 3.46 | 2.15 | 160.63999 | 164.1 | 160.63999 | 4 |
| 1738342500 | 160.63999 | 0.8 | 0.50 | 160.56 | 161.82 | 160.56 | 52 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
