|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 143.45 USD | -1.31% |
|
-3.18% | -14.43% |
| Dec. 04 | Cooper Appoints Colleen Jay as Chair; Launches Strategic Review | MT |
| Dec. 02 | Sector Update: Consumer Stocks Mixed Late Afternoon | MT |
Quotes 5-day view: Procter & Gamble Company
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 147.44 $ | 145.86 $ | 146.71 $ | 145.36 $ | 143.45 $ |
| Volume | 8,240,689 | 16,376,769 | 9,125,320 | 10,479,267 | 12,791,745 |
| Change | -0.49% | -1.07% | +0.58% | -0.92% | -1.31% |
| Opening | 148.10 $ | 145.29 $ | 145.92 $ | 146.67 $ | 145.16 $ |
| High | 148.89 $ | 146.19 $ | 148.29 $ | 147.42 $ | 145.63 $ |
| Low | 147.35 $ | 142.51 $ | 145.86 $ | 144.50 $ | 143.25 $ |
Performance
| 1 day | -1.31% | ||
| 1 week | -3.18% | ||
| Current month | -3.18% | ||
| 1 month | -1.83% | ||
| 3 months | -10.35% | ||
| 6 months | -12.54% | ||
| Current year | -14.43% | ||
| 1 year | -17.47% | ||
| 3 years | -3.91% | ||
| 5 years | +4.35% | ||
| 10 years | +84.31% |
Volumes
marketsDaily volume
12,791,745
Estimated daily volume
12,791,745
Avg. Volume 20 sessions
9,977,652
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
1,431,294,179.4
Record volume 1
137,266,016
Record volume 2
123,735,700
Record volume 3
89,805,970
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
335,204,427,604
Net sales (USD)
84,284,000,000
Number of employees
109,000
Sales / Employee (USD)
773,248
Free-Float
58.45 %
Free-Float capitalization (USD)
336,140,441,866
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
145.76
Moving average 20 days
147.35
Moving average 50 days
149.37
Moving average 100 days
152.61
Price spread / (MMA5)
+1.61%
Price spread / (MMA20)
+2.72%
Price spread / (MMA50)
+4.13%
Price spread / (MMA100)
+6.39%
RSI 9 days
38.99
RSI 14 days
41.22
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.31% | -3.18% | -17.47% | -3.91% | 335B | |
| +0.63% | -1.94% | -3.67% | +6.45% | 148B | |
| +0.61% | -2.89% | -17.15% | +1.11% | 62.93B | |
| -5.02% | -5.19% | -5.85% | -11.90% | 61.05B | |
| +1.26% | +11.76% | +32.54% | -55.65% | 37.88B | |
| -0.35% | -2.42% | -25.88% | - | 32.43B | |
| +0.18% | -1.73% | -25.97% | -13.65% | 23.08B | |
| +0.42% | +0.08% | -14.58% | -0.08% | 18.97B | |
| +0.30% | -0.84% | -8.05% | +28.25% | 12.92B | |
| +0.39% | -1.41% | -2.62% | -13.92% | 10.05B | |
| Average | -0.29% | -0.78% | -8.87% | -7.03% | 74.23B | |
| Weighted average by Cap. | -0.75% | -2.09% | -11.38% | -4.52% |
Historical Quotes: Procter & Gamble Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2c65.Q_uB2NBQqjjly-BFk92D7DKkiyc5zVz0RaBgU1OY7Uk.Op7e66UT_1yLmpguy6TUnHvj2UBeoWm7NfgOZxDp2AEktdathibOa9WhuQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:16 pm | 143.45 | 1,390,501 | 9,206,104 |
| 03:59:59 pm | 143.39 | 200 | 7,815,603 |
| 03:59:59 pm | 143.39 | 100 | 7,815,403 |
| 03:59:59 pm | 143.39 | 1,194 | 7,815,303 |
| 03:59:59 pm | 143.39 | 100 | 7,814,109 |
| 03:59:59 pm | 143.38 | 200 | 7,814,009 |
| 03:59:59 pm | 143.38 | 117 | 7,813,809 |
| 03:59:59 pm | 143.38 | 100 | 7,813,692 |
| 03:59:59 pm | 143.37 | 632 | 7,813,592 |
| 03:59:59 pm | 143.39 | 200 | 7,812,960 |
Course Extremes
| 1 week | 142.51 |  | 148.89 |
| 1 month | 142.51 | | 151.5 |
| Current year | 142.51 | | 179.99 |
| 1 year | 142.51 | | 179.99 |
| 3 years | 135.83 | | 180.43 |
| 5 years | 121.54 | | 180.43 |
| 10 years | 70.73 | | 180.43 |
Monthly variations
Annual variations
| 2025 | -14.43% | ||
| 2024 | +14.41% | ||
| 2023 | -3.31% | ||
| 2022 | -7.35% | ||
| 2021 | +17.57% | ||
| 2020 | +11.40% | ||
| 2019 | +35.88% | ||
| 2018 | +0.04% | ||
| 2017 | +9.28% | ||
| 2016 | +5.88% | ||
| 2015 | -12.82% | ||
| 2014 | +11.89% | ||
| 2013 | +19.91% | ||
| 2012 | +1.77% | ||
| 2011 | +3.70% | ||
| 2010 | +6.10% | ||
| 2009 | -1.92% | ||
| 2008 | -15.80% | ||
| 2007 | +14.24% | ||
| 2006 | +11.04% | ||
| 2005 | +5.08% | ||
| 2004 | +10.29% | ||
| 2003 | +16.22% | ||
| 2002 | +8.61% | ||
| 2001 | +0.88% | ||
| 2000 | -28.41% | ||
| 1999 | +19.99% | ||
| 1998 | +14.41% | ||
| 1997 | +48.32% | ||
| 1996 | +29.67% | ||
| 1995 | +33.87% | ||
| 1994 | +8.77% | ||
| 1993 | +6.29% | ||
| 1992 | +14.25% | ||
| 1991 | +8.37% | ||
| 1990 | +23.31% | ||
| 1989 | +61.49% | ||
| 1988 | +1.90% | ||
| 1987 | +11.78% | ||
| 1986 | +9.50% | ||
| 1985 | +22.37% | ||
| 1984 | +0.22% | ||
| 1983 | -3.81% | ||
| 1982 | +47.12% | ||
| 1981 | +16.70% | ||
| 1980 | -7.24% | ||
| 1979 | -16.46% | ||
| 1978 | +3.49% | ||
| 1977 | -8.28% | ||
| 1976 | +5.20% | ||
| 1975 | +9.20% | ||
| 1974 | -11.41% | ||
| 1973 | -17.49% | ||
| 1972 | +42.04% | ||
| 1971 | +35.34% | ||
| 1970 | +5.94% | ||
| 1969 | +26.59% | ||
| 1968 | -6.99% |
- Stock Market
- Equities
- PG Stock
- Quotes Procter & Gamble Company
Select your edition
All financial news and data tailored to specific country editions
