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 | -2.4 | -1.4598540146 | 164.4 | 168.54 | 162 | 47 | 163.77862434 | DE |
| 4 | 0.76 | 0.471347060283 | 161.24 | 176.36 | 161.24 | 51 | 166.65461632 | DE |
| 12 | 6.76 | 4.35454779696 | 155.24 | 176.36 | 142.5 | 60 | 159.05498228 | DE |
| 26 | 6.28 | 4.03287952736 | 155.72 | 176.36 | 142.5 | 65 | 156.73055844 | DE |
| 52 | 25.32 | 18.5250219491 | 136.68 | 176.36 | 131.06 | 60 | 153.77647059 | DE |
| 156 | 15.54 | 10.6104055715 | 146.46 | 176.36 | 131.06 | 59 | 153.39562953 | DE |
| 260 | 15.54 | 10.6104055715 | 146.46 | 176.36 | 131.06 | 59 | 153.39562953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730307300 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730220900 | 156 | -0.68 | -0.43 | 156.96 | 157.13999 | 156 | 56 |
| 1730134500 | 156.68 | -0.78 | -0.50 | 157.26 | 157.26 | 156.18 | 41 |
| 1729871700 | 157.46 | -0.48 | -0.30 | 157.46 | 157.46 | 157.46 | 13 |
| 1729785300 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 0 |
| 1729698900 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 0 |
| 1729612500 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 1 |
| 1729526100 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 0 |
| 1729266900 | 157.94 | -6.88 | -4.17 | 158.06 | 158.47999 | 157.94 | 56 |
| 1729180500 | 164.82 | 6.7 | 4.24 | 150 | 164.82 | 142.5 | 17 |
| 1729094100 | 158.12 | 1.62 | 1.04 | 158.12 | 158.12 | 158.12 | 32 |
| 1729007700 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 0 |
| 1728921300 | 156.5 | 1.06 | 0.68 | 156.5 | 156.5 | 156.5 | 20 |
| 1728662100 | 155.44 | 1.42 | 0.92 | 155.44 | 155.44 | 155.44 | 2 |
| 1728575700 | 154.02 | 0 | 0.00 | 154.02 | 154.02 | 154.02 | 0 |
| 1728489300 | 154.02 | 1.44 | 0.94 | 154.02 | 154.02 | 154.02 | 3 |
| 1728402900 | 152.58 | -0.82 | -0.53 | 152.46 | 152.58 | 152.46 | 20 |
| 1728316500 | 153.4 | -0.8 | -0.52 | 154.5 | 154.5 | 153.4 | 11 |
| 1728057300 | 154.19999 | -1.44 | -0.93 | 154.52 | 155.02 | 154.19999 | 15 |
| 1727970900 | 155.63999 | -1.1 | -0.70 | 155.63999 | 155.63999 | 155.63999 | 65 |
| 1727884500 | 156.74 | 1.44 | 0.93 | 156.76 | 156.8 | 156.74 | 231 |
| 1727798100 | 155.3 | 0 | 0.00 | 155.3 | 155.3 | 155.3 | 0 |
| 1727711700 | 155.3 | 0.02 | 0.01 | 155.3 | 155.3 | 154.52 | 118 |
| 1727452500 | 155.28 | 1.06 | 0.69 | 155.4 | 155.4 | 155.28 | 17 |
| 1727366100 | 154.22 | -1.98 | -1.27 | 154.22 | 154.22 | 154.22 | 10 |
| 1727279700 | 156.19999 | 0.58 | 0.37 | 155.24 | 156.19999 | 155.24 | 410 |
| 1727193300 | 155.62 | 1.88 | 1.22 | 155.62 | 155.62 | 155.62 | 42 |
| 1727106900 | 153.74 | 0 | 0.00 | 153.74 | 153.74 | 153.74 | 0 |
| 1726847700 | 153.74 | -2.24 | -1.44 | 153.74 | 153.74 | 153.74 | 14 |
| 1726761300 | 155.97999 | -0.78 | -0.50 | 155.97999 | 155.97999 | 155.97999 | 32 |
| 1726646400 | 156.76 | 0 | 0.00 | 156.76 | 156.76 | 156.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
