Procter and Gamble Co (PG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.68 | 1.64821648216 | 162.6 | 166.365 | 161.85 | 6692647 | 164.77402681 | CS |
| 4 | 5.4 | 3.37753314986 | 159.88 | 166.365 | 156.69 | 7642593 | 161.33026996 | CS |
| 12 | -8.17 | -4.71029115019 | 173.45 | 179.99 | 156.58 | 8716938 | 165.89589921 | CS |
| 26 | -11.48 | -6.49468205476 | 176.76 | 180.43 | 156.58 | 7818846 | 166.97119292 | CS |
| 52 | -2.01 | -1.20150636619 | 167.29 | 180.43 | 156.58 | 7190056 | 167.88549925 | CS |
| 156 | 22.57 | 15.8152897484 | 142.71 | 180.43 | 122.18 | 6731021 | 154.91790582 | CS |
| 260 | 51.02 | 44.652546823 | 114.26 | 180.43 | 111.68 | 7023379 | 148.83212369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747953600 | 165.03 | -0.4 | -0.24 | 163.6 | 166.19999 | 163.6 | 6243205 |
| 1747867200 | 165.43 | -0.21 | -0.13 | 165.12 | 166.365 | 164.62 | 6423577 |
| 1747780800 | 165.63999 | 0.87 | 0.53 | 164.61 | 166 | 164.6 | 5576409 |
| 1747694400 | 164.77 | 1.49 | 0.91 | 163.5 | 165.15 | 163.41 | 8119695 |
| 1747435200 | 163.28 | 0.87 | 0.54 | 162.6 | 163.43 | 161.85 | 7100349 |
| 1747348800 | 162.41 | 4.39 | 2.78 | 159.59 | 162.90799 | 158.69999 | 8689819 |
| 1747262400 | 158.02 | -0.71 | -0.45 | 158.22 | 159.16 | 157.57 | 5986623 |
| 1747176000 | 158.72999 | -2.17 | -1.35 | 160.16 | 160.72 | 157.36 | 7780325 |
| 1747089600 | 160.9 | 3.24 | 2.06 | 157.06 | 161.05 | 156.69 | 7377954 |
| 1746830400 | 157.66 | -0.99 | -0.62 | 158.15 | 159.1254 | 157.41 | 6451137 |
| 1746744000 | 158.65 | -0.64 | -0.40 | 158.38 | 160 | 158.01 | 7211427 |
| 1746657600 | 159.29 | 0.04 | 0.03 | 159.02 | 160.05 | 158.54 | 6393914 |
| 1746571200 | 159.25 | 0.42 | 0.26 | 158.04 | 159.71 | 157.6459 | 7660793 |
| 1746484800 | 158.83 | -1.69 | -1.05 | 160.84 | 160.91 | 158.02 | 7569133 |
| 1746225600 | 160.52 | 0.54 | 0.34 | 161.18 | 161.81 | 159.9 | 5749451 |
| 1746139200 | 159.97999 | -2.59 | -1.59 | 160.79 | 161.345 | 159.05 | 6792031 |
| 1746052800 | 162.57 | 0.31 | 0.19 | 162.47999 | 163.16 | 159.94999 | 12457871 |
| 1745966400 | 162.26 | 0.41 | 0.25 | 161.3 | 162.38999 | 159.19999 | 8264494 |
| 1745880000 | 161.85 | 0.83 | 0.52 | 161.04 | 162.56 | 160.38999 | 8110751 |
| 1745620800 | 161.02 | 1.49 | 0.93 | 159.88 | 161.8 | 157.77 | 12892905 |
| 1745534400 | 159.53 | -6.2 | -3.74 | 160.5 | 160.955 | 156.58 | 20072040 |
| 1745448000 | 165.72999 | -2.15 | -1.28 | 166.4 | 166.61 | 163.11 | 9239404 |
| 1745361600 | 167.88 | 2.13 | 1.29 | 165.56 | 168.77 | 164.535 | 7829986 |
| 1745275200 | 165.75 | -4.88 | -2.86 | 169.89 | 169.95 | 164.28 | 8073076 |
| 1744929600 | 170.63 | 4.24 | 2.55 | 167.255 | 171.65 | 167.255 | 7208525 |
| 1744843200 | 166.38999 | -2.08 | -1.23 | 168.84 | 169.68 | 165.79 | 5896629 |
| 1744756800 | 168.47 | -0.66 | -0.39 | 169.39 | 170.16 | 168.28 | 8761059 |
| 1744670400 | 169.13 | 2.22 | 1.33 | 166.94999 | 170.11 | 165.78 | 9871388 |
| 1744411200 | 166.91 | 3.35 | 2.05 | 163.41999 | 168.015 | 162.62 | 8433008 |
| 1744324800 | 163.56 | 1.24 | 0.76 | 163.63 | 165.07 | 160.75 | 10580035 |
| 1744238400 | 162.32 | 3.93 | 2.48 | 157.41999 | 164.68 | 156.69 | 10668447 |
| 1744152000 | 158.38999 | -1.84 | -1.15 | 162.09 | 163.28 | 156.71 | 11540623 |
| 1744065600 | 160.22999 | -3.52 | -2.15 | 162 | 164.695 | 159.19 | 15535429 |
| 1743806400 | 163.75 | -8.64 | -5.01 | 171.765 | 173.6 | 163.47 | 13391802 |
| 1743720000 | 172.39 | 2.89 | 1.71 | 174.31 | 174.8 | 170.73 | 9389362 |
| 1743633600 | 169.5 | -1.06 | -0.62 | 170.07 | 170.88 | 168.31 | 6272183 |
| 1743547200 | 170.56 | 0.14 | 0.08 | 170.64 | 171.05 | 169.06 | 7018937 |
| 1743460800 | 170.42 | 2.39 | 1.42 | 168.37 | 171.14 | 168.1015 | 11317925 |
| 1743201600 | 168.03 | -0.68 | -0.40 | 169.2 | 169.71 | 167.62 | 5479271 |
| 1743115200 | 168.71 | 2.13 | 1.28 | 167.87 | 169.03 | 166.62 | 6208127 |
| 1743028800 | 166.58 | 3.73 | 2.29 | 163.13999 | 166.82 | 162.99 | 7755811 |
| 1742942400 | 162.85 | -2.8 | -1.69 | 165.38 | 165.38 | 162.195 | 8330548 |
| 1742856000 | 165.65 | -1.04 | -0.62 | 166.43 | 166.8699 | 165.36 | 6098138 |
| 1742596800 | 166.69 | -0.86 | -0.51 | 167.5 | 168.14 | 164.12 | 15961453 |
| 1742510400 | 167.55 | -1.02 | -0.61 | 168.89 | 169.205 | 166.03 | 8761270 |
| 1742424000 | 168.57 | 0.86 | 0.51 | 167.87 | 168.745 | 167.11 | 7556939 |
| 1742337600 | 167.71 | -2.05 | -1.21 | 170.08 | 170.26 | 167.58 | 6099961 |
| 1742251200 | 169.76 | 1.79 | 1.07 | 168.37 | 171.09 | 168.13 | 9353908 |
| 1741992000 | 167.97 | -0.62 | -0.37 | 167.15 | 168.59 | 166.62 | 6790508 |
| 1741905600 | 168.59 | 0.22 | 0.13 | 167.76 | 169.29 | 167.27789 | 6605370 |
| 1741819200 | 168.37 | -4.75 | -2.74 | 169.18 | 171.83 | 167.77 | 10158059 |
| 1741732800 | 173.12 | -3.14 | -1.78 | 176.2 | 176.2 | 172.32 | 11029835 |
| 1741646400 | 176.26 | 0.31 | 0.18 | 176.63 | 179.99 | 175.83 | 11030756 |
| 1741390800 | 175.95 | 1.29 | 0.74 | 173.94 | 178.89 | 173.94 | 9480530 |
| 1741304400 | 174.66 | 0.05 | 0.03 | 174.89 | 175.84 | 172.8439 | 6729132 |
| 1741218000 | 174.61 | 1.43 | 0.83 | 173.38 | 175.87 | 173.02 | 6973571 |
| 1741131600 | 173.18 | -2.41 | -1.37 | 175.73 | 179.99 | 172.91 | 12112909 |
| 1741045200 | 175.59 | 1.75 | 1.01 | 173.58 | 176.29 | 173.51 | 7615003 |
| 1740786000 | 173.84 | 1.87 | 1.09 | 173.45 | 174.65 | 171.85 | 10216551 |
| 1740699600 | 171.97 | 0.67 | 0.39 | 170.61 | 173.09 | 170.61 | 5454832 |
| 1740613200 | 171.3 | -1.35 | -0.78 | 172.32 | 172.65 | 170.65 | 5511933 |
| 1740526800 | 172.65 | 2.11 | 1.24 | 171.28 | 173.95 | 170.8 | 7309621 |
| 1740440400 | 170.54 | 0.31 | 0.18 | 170.08 | 172.98 | 169.79 | 8562661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
